|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Tue 24-Jun-04 02:58:49 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ADA) ADACEL TECHNOLOGIES LIMITED Daily Prices Page 43...
|
TOC    Company Info for ADA    Limits |
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 .. Monday 3rd June 2024 Latest price with VOLUME for ADA .. Friday 31st May 2024
ADA is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 4.4
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for ADA    Bottom |
End of day Prices (full format), 113 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2005-Jun-06 Mon
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2005-Jun-03 Fri
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 66.6
| 66.6
| ### |
2005-Jun-02 Thu
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2005-Jun-01 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 67.8
| 67.8
| ### |
2005-May-31 Tue
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| 19.3
| 19.3
| ### |
2005-May-30 Mon
| 0.275
| 0.285
| 0.275
| 0.285
| 124,747
| 34,929
| ###
| ###
| ### |
2005-May-27 Fri
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2005-May-26 Thu
| 0.275
| 0.275
| 0.27
| 0.275
| 120,447
| 32,821
| ###
| ###
| ### |
2005-May-25 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 70.5
| 70.5
| ### |
2005-May-24 Tue
| 0.285
| 0.29
| 0.28
| 0.29
| 91,246
| ###
| 79.0
| 79.0
| ### |
2005-May-23 Mon
| 0.29
| 0.29
| 0.29
| 0.29
| 37,241
| ###
| 67.3
| 67.3
| ### |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| 0.29
| ###
| 0.29
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2005-May-18 Wed
| 0.29
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2005-May-17 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 78.4
| 78.4
| ### |
2005-May-16 Mon
| 0.29
| ###
| 0.29
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2005-May-13 Fri
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 68.6
| 68.6
| ### |
2005-May-12 Thu
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2005-May-11 Wed
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| 9.5
| 9.5
| ### |
2005-May-10 Tue
| ###
| ###
| 0.29
| 0.29
| 79,548
| ###
| ###
| ###
| ### |
2005-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| 2.8
| 2.8
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 1,826
| 0
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
| 49,981
| 0
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
| 136,579
| 0
| 23.8
| 23.8
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| 0.325
| 0.325
| 0.325
| 0.325
|
|
| 71.3
| 71.3
| ### |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
| 57,044
| 0
| 21.7
| 21.7
| 0.0 |
2005-Apr-20 Wed
| 0.325
| 0.325
| ###
| ###
| 27,241
| 4,426
| 21.2
| 21.2
| 0.0 |
2005-Apr-19 Tue
| 0.325
| 0.325
| 0.325
| 0.325
| 0
|
|
|
| ### |
2005-Apr-18 Mon
| 0.325
| 0.325
| ###
| 0.325
| 119,775
| ###
| ###
| ###
| ### |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
| 73,250
| 0
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| ###
| 0.385
| ###
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2005-Apr-01 Fri
| 0.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| 0.325
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| 0.345
| 0.345
|
|
| 30.0
| 30.0
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| 0.355
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| 0.345
| ###
| 0.345
| ###
| 145,483
| ###
| 93.1
| 93.1
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| 0.325
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| 0.325
| 0.325
| 20,324
| ###
| ###
| ###
| ### |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 40,954
| 0
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
| 204,320
| 0
| 22.3
| 22.3
| 0.0 |
2005-Mar-04 Fri
| 0.375
| 0.375
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2005-Mar-03 Thu
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
| 175
| 0
| 69.4
| 69.4
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-25 Fri
| 0.355
| 0.355
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2005-Feb-24 Thu
| 0.355
| 0.355
| 0.355
| 0.355
| 20,529
| 7,287
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
| 15,623
| 0
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
| 140,773
| 0
| 88.7
| 88.7
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| 0.355
| ###
| 53,827
| 9,554
| 73.7
| 73.7
| 0.0 |
2005-Feb-14 Mon
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2005-Feb-11 Fri
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| 0.385
| 18,875
| 0
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 0.43
| ###
| ###
| ###
| 148,670
| 0
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 0.43
| 0.44
| ###
| ###
| 357,447
| ###
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| ###
| 0.43
| 0.385
| ###
| 232,627
| ###
| 95.9
| 95.9
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
| 22,873
| 0
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| 0.325
| ###
| ###
| ###
| 17,540
| 0
| 23.1
| 23.1
| 0.0 |
2005-Jan-17 Mon
| 0.325
| 0.325
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
| 61,772
| 0
| 84.4
| 84.4
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
| 37,689
| 0
| 69.1
| 69.1
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
| 151,080
| 0
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| 0.325
| ###
| ###
| 641,072
| 104,174
| 3.8
| 3.8
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
| 109,081
| 0
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| 0.29
| 0.29
| 72,150
| ###
| ###
| ###
| ### |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-04 02:58:49 thru 2024-06-04 02:58:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|