Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-Jun-06 06:29:57 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ADA) ADACEL TECHNOLOGIES LIMITED Daily Prices Page 48...

     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 .. Thursday 5th June 2025
Latest price with VOLUME for ADA .. Monday 6th January 2025

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 Next >>


End of day Prices (full format),

113 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-Oct-20 Mon 0.84 0.86 0.82 0.85 78.4 78.4 ###
2003-Oct-17 Fri 0.79 0.84 0.78 0.81 60,550 49,045 84.7 84.7 0.1
2003-Oct-16 Thu 0.75 0.79 0.75 0.79 58,640 45,152 ### ### ###
2003-Oct-15 Wed 0.76 0.76 0.75 0.75 26.6 26.6 ###
2003-Oct-14 Tue 0.79 0.79 0.75 0.76 ### ### 0.1
2003-Oct-13 Mon 0.76 0.77 0.74 0.77 39,250 ### ### ### 0.1
2003-Oct-10 Fri 0.75 0.75 0.75 0.75 65.1 65.1 ###
2003-Oct-09 Thu 0.77 0.77 0.75 0.75 45,780 ### ### ### ###
2003-Oct-08 Wed 0.76 0.76 0.76 0.76 ### ### 0.1
2003-Oct-07 Tue 0.76 0.76 0.76 0.76 0 0.1
2003-Oct-06 Mon 0.77 0.77 0.76 0.76 21.1 21.1 0.1
2003-Oct-03 Fri 0.76 0.78 0.76 0.77 ### ### 0.1
2003-Oct-02 Thu 0.76 0.77 0.76 0.76 ### ### 0.1
2003-Oct-01 Wed 0.76 0.76 0.75 0.75 ### ### ###
2003-Sep-30 Tue 0.75 0.76 0.73 0.76 79.6 79.6 0.1
2003-Sep-29 Mon 0.79 0.79 0.79 0.79 0 ###
2003-Sep-26 Fri 0.79 0.79 0.77 0.79 ### ### ###
2003-Sep-25 Thu 0.82 0.82 0.77 0.79 65,674 ### 11.3 11.3 ###
2003-Sep-24 Wed 0.84 0.86 0.82 0.82 28,752 24,151 14.1 14.1 0.1
2003-Sep-23 Tue 0.84 0.86 0.84 0.86 12,940 ### ### ### ###
2003-Sep-22 Mon 0.81 0.85 0.8 0.84 45,650 ### ### ### ###
2003-Sep-19 Fri 0.83 0.84 0.82 0.82 ### ### 0.1
2003-Sep-18 Thu 0.87 0.87 0.85 0.85 10,550 9,073 15.9 15.9 ###
2003-Sep-17 Wed 0.88 0.88 0.87 0.87 7,850 ### 24.7 24.7 0.1
2003-Sep-16 Tue 0.89 0.89 0.89 0.89 0 ###
2003-Sep-15 Mon 0.89 0.89 0.89 0.89 72.5 72.5 ###
2003-Sep-12 Fri ### ### 0.89 0.89 ### ### ###
2003-Sep-11 Thu ### ### ### ### ### ### 0.0
2003-Sep-10 Wed 0.88 ### 0.86 ### 116,155 49,946 95.8 95.8 0.0
2003-Sep-09 Tue 0.87 0.87 0.84 0.87 ### ### 0.1
2003-Sep-08 Mon ### ### 0.88 0.88 12.2 12.2 0.1
2003-Sep-05 Fri ### ### ### ### 110,070 0 ### ### 0.0
2003-Sep-04 Thu ### ### ### ### 168,388 0 21.2 21.2 0.0
2003-Sep-03 Wed ### ### ### ### 25,871 0 ### ### 0.0
2003-Sep-02 Tue ### ### ### ### ### ### 0.0
2003-Sep-01 Mon ### ### ### ### ### ### 0.0
2003-Aug-29 Fri 1 ### ### ### ### ### 0.0
2003-Aug-28 Thu 1 ### 1 1 ### ### ###
2003-Aug-27 Wed 1 ### 1 1 211,971 105,985 ### ### ###
2003-Aug-26 Tue ### ### ### ### 115,421 0 88.8 88.8 0.0
2003-Aug-25 Mon 1 1 ### ### 46,681 23,340 ### ### 0.0
2003-Aug-22 Fri ### ### ### ### 129,681 0 69.1 69.1 0.0
2003-Aug-21 Thu ### ### ### ### 137,143 0 ### ### 0.0
2003-Aug-20 Wed 0.89 ### 0.89 ### 116,150 51,686 90.3 90.3 0.0
2003-Aug-19 Tue 0.89 ### 0.89 0.89 70.4 70.4 ###
2003-Aug-18 Mon 0.89 0.89 0.89 0.89 66.4 66.4 ###
2003-Aug-15 Fri 0.89 0.89 0.89 0.89 39,681 ### 69.2 69.2 ###
2003-Aug-14 Thu 0.89 ### 0.89 0.89 ### ### ###
2003-Aug-13 Wed 0.88 0.89 0.88 0.89 ### ### ###
2003-Aug-12 Tue 0.88 ### 0.88 0.89 ### ### ###
2003-Aug-11 Mon ### ### 0.88 ### ### ### 0.0
2003-Aug-08 Fri 0.89 ### 0.89 ### 75.5 75.5 0.0
2003-Aug-07 Thu 0.87 ### 0.87 ### 181,473 78,940 88.9 88.9 0.0
2003-Aug-06 Wed 0.89 0.89 0.87 0.89 ### ### ###
2003-Aug-05 Tue 0.87 0.89 0.87 0.89 83.8 83.8 ###
2003-Aug-04 Mon 0.85 0.86 0.83 0.83 61,540 ### ### ### ###
2003-Aug-01 Fri 0.85 0.86 0.85 0.86 59,051 50,488 75.1 75.1 ###
2003-Jul-31 Thu 0.8 0.84 0.8 0.84 78,454 ### ### ### ###
2003-Jul-30 Wed 0.78 0.8 0.78 0.8 85.5 85.5 0.1
2003-Jul-29 Tue 0.79 0.79 0.79 0.79 0 ###
2003-Jul-28 Mon 0.79 0.79 0.79 0.79 ### ### ###
2003-Jul-25 Fri 0.8 0.8 0.75 0.79 74,249 57,542 ### ### ###
2003-Jul-24 Thu 0.8 0.82 0.8 0.8 69.0 69.0 0.1
2003-Jul-23 Wed 0.82 0.82 0.8 0.8 104,822 ### 11.5 11.5 0.1
2003-Jul-22 Tue 0.84 0.84 0.82 0.82 60,858 ### 14.0 14.0 0.1
2003-Jul-21 Mon 0.83 0.84 0.83 0.84 ### ### ###
2003-Jul-18 Fri 0.79 0.82 0.79 0.82 90.6 90.6 0.1
2003-Jul-17 Thu 0.79 0.81 0.79 0.79 73.6 73.6 ###
2003-Jul-16 Wed 0.76 0.78 0.75 0.78 119,255 ### 84.0 84.0 0.1
2003-Jul-15 Tue 0.78 0.78 0.77 0.77 55,128 42,724 18.6 18.6 0.1
2003-Jul-14 Mon 0.78 0.78 0.77 0.77 17.4 17.4 0.1
2003-Jul-11 Fri 0.78 0.78 0.76 0.77 16.5 16.5 0.1
2003-Jul-10 Thu 0.8 0.8 0.79 0.79 ### ### ###
2003-Jul-09 Wed 0.75 0.8 0.75 0.8 95.4 95.4 0.1
2003-Jul-08 Tue 0.78 0.8 0.75 0.75 106,786 82,759 7.5 7.5 ###
2003-Jul-07 Mon 0.76 0.8 0.76 0.8 ### ### 0.1
2003-Jul-04 Fri 0.77 0.78 0.77 0.78 ### ### 0.1
2003-Jul-03 Thu 0.74 0.77 0.74 0.75 80.3 80.3 ###
2003-Jul-02 Wed 0.73 0.73 0.73 0.73 ### ### 0.1
2003-Jul-01 Tue 0.73 0.73 0.73 0.73 68.9 68.9 0.1
2003-Jun-30 Mon 0.7 0.74 0.7 0.72 104,675 ### ### ### ###
2003-Jun-27 Fri ### 0.73 ### 0.7 86.5 86.5 ###
2003-Jun-26 Thu 0.7 0.7 ### ### 14.8 14.8 0.0
2003-Jun-25 Wed 0.75 0.75 0.72 0.72 170,921 125,626 ### ### ###
2003-Jun-24 Tue 0.72 0.76 0.72 0.75 92.5 92.5 ###
2003-Jun-23 Mon 0.72 0.72 0.7 0.72 53,273 37,823 72.4 72.4 ###
2003-Jun-20 Fri 0.72 0.74 0.7 0.7 124,547 89,673 11.6 11.6 ###
2003-Jun-19 Thu 0.7 0.73 0.7 0.73 93.1 93.1 0.1
2003-Jun-18 Wed ### 0.7 ### 0.7 94.2 94.2 ###
2003-Jun-17 Tue 0.73 0.73 ### ### 77,788 ### 2.6 2.6 0.0
2003-Jun-16 Mon 0.73 0.78 0.72 0.73 64.8 64.8 0.1
2003-Jun-13 Fri ### 0.7 ### 0.7 184,749 ### 94.7 94.7 ###
2003-Jun-12 Thu ### ### ### ### 134,884 0 ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 95.1 95.1 0.0
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri ### ### 0.58 ### ### ### 0.0
2003-Jun-05 Thu 0.58 ### 0.58 ### 56,948 ### 90.0 90.0 0.0
2003-Jun-04 Wed 0.59 0.59 0.58 0.58 7,350 ### ### ### ###
2003-Jun-03 Tue 0.59 ### 0.58 ### 25,058 ### 87.5 87.5 0.0
2003-Jun-02 Mon 0.58 ### 0.58 0.59 ### ### 0.0
2003-May-30 Fri 0.58 0.58 0.56 0.58 70.8 70.8 ###
2003-May-29 Thu 0.58 0.58 0.58 0.58 ### ### ###
2003-May-28 Wed ### ### ### ### 73.3 73.3 0.0
2003-May-27 Tue 0.57 ### 0.57 ### ### ### 0.0
2003-May-26 Mon 0.57 0.57 0.57 0.57 70.7 70.7 ###
2003-May-23 Fri 0.58 0.58 0.57 0.58 66,574 38,280 ### ### ###
2003-May-22 Thu 0.59 0.59 0.58 0.58 22,145 12,954 17.3 17.3 ###
2003-May-21 Wed ### ### 0.59 0.59 ### ### 0.0
2003-May-20 Tue 0.59 ### 0.59 ### 95.3 95.3 0.0
2003-May-19 Mon ### ### ### ### ### ### 0.0
2003-May-16 Fri ### ### ### ### 19,881 0 82.1 82.1 0.0
2003-May-15 Thu ### ### ### ### 85.6 85.6 0.0
2003-May-14 Wed ### ### ### ### 70,285 0 ### ### 0.0


<< 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 Next >>
     Prev Section 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 2025-06-06 06:29:57 thru 2025-06-06 06:29:58 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000