(ADA) ADACEL TECHNOLOGIES LIMITED Daily Prices Page 42...


Prev Section TOC    Company Info for ADA    Limits Next Section


Company Details for (ADA) ADACEL TECHNOLOGIES LIMITED

Listing Code ADA
Listing Name ADACEL TECHNOLOGIES LIMITED
GICS Sector Software & Services
ISIN Name ADACEL TECHNOLOGIES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADA7


Maximum Price date available .. Friday 31st May 2024
Latest price with VOLUME for ADA .. Friday 31st May 2024

ADA is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 4.4 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for ADA    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 Next >>


End of day Prices (full format),

38 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
2018-Feb-19 Mon ### ### 2.27 2.29 ### ### ###
2018-Feb-16 Fri 2.25 ### 2.22 ### ### ### 0.0
2018-Feb-15 Thu 2.2 2.28 2.2 2.24 64,679 144,880 ### ### ###
2018-Feb-14 Wed 2.21 2.21 ### 2.2 37.8 37.8 0.2
2018-Feb-13 Tue ### 2.24 ### 2.21 139,025 ### ### ### 0.2
2018-Feb-12 Mon ### ### ### ### 92,446 0 21.0 21.0 0.0
2018-Feb-09 Fri ### 2.2 ### ### ### ### 0.0
2018-Feb-08 Thu ### 2.24 ### 2.22 ### ### 0.2
2018-Feb-07 Wed ### 2.27 ### ### ### ### 0.0
2018-Feb-06 Tue ### ### ### ### ### ### 0.0
2018-Feb-05 Mon 2.28 ### 2.24 2.25 120,152 134,570 ### ### ###
2018-Feb-02 Fri 2.4 2.4 ### ### 77,924 ### 18.6 18.6 0.0
2018-Feb-01 Thu ### 2.4 ### ### 11,989 14,386 79.9 79.9 0.0
2018-Jan-31 Wed ### 2.4 ### ### ### ### 0.0
2018-Jan-30 Tue ### 2.42 ### ### 50,479 61,079 77.5 77.5 0.0
2018-Jan-29 Mon ### ### ### ### 59,878 0 84.0 84.0 0.0
2018-Jan-25 Thu ### 2.41 ### ### 70,724 85,222 ### ### 0.0
2018-Jan-24 Wed ### ### ### ### 80.3 80.3 0.0
2018-Jan-23 Tue 2.4 2.42 2.25 ### ### ### 0.0
2018-Jan-22 Mon ### 2.42 ### ### ### ### 0.0
2018-Jan-19 Fri ### 2.4 ### ### 71,756 ### 81.7 81.7 0.0
2018-Jan-18 Thu ### 2.42 ### ### ### ### 0.0
2018-Jan-17 Wed 2.4 2.42 ### 2.4 ### ### ###
2018-Jan-16 Tue 2.41 2.44 2.4 2.4 ### ### ###
2018-Jan-15 Mon 2.41 2.46 2.41 2.43 17,386 ### ### ### ###
2018-Jan-12 Fri ### 2.42 ### 2.41 26,585 ### ### ### 0.2
2018-Jan-11 Thu 2.42 2.44 ### 2.43 23,576 ### ### ### ###
2018-Jan-03 Wed 2.52 2.52 2.5 2.5 80,487 202,022 22.6 22.6 0.2
2018-Jan-02 Tue 2.53 2.55 2.51 2.51 62,188 ### 23.5 23.5 ###
2017-Dec-29 Fri 2.51 2.53 2.485 2.51 17,874 ### ### ### ###
2017-Dec-28 Thu 2.45 2.52 2.45 2.48 174,772 ### 74.7 74.7 0.2
2017-Dec-27 Wed 2.41 2.45 2.4 2.44 54,944 ### ### ### 0.2
2017-Dec-22 Fri 2.41 2.42 ### 2.4 76,025 ### ### ### ###
2017-Dec-21 Thu 2.42 2.45 2.4 2.41 ### ### 0.2
2017-Dec-20 Wed 2.45 2.45 ### 2.4 298,489 365,649 ### ### ###
2017-Dec-19 Tue 2.48 2.48 2.42 2.46 27.3 27.3 0.2
2017-Dec-18 Mon 2.45 2.47 2.42 2.47 76.0 76.0 ###
2017-Dec-15 Fri 2.42 2.44 ### 2.41 31.7 31.7 0.2


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 Next >>

Server processing from 2024-06-03 23:43:55 thru 2024-06-03 23:43:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000