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 Tue 24-Jun-04 03:16:58 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 52...

     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 .. 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).

     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 Next >>


End of day Prices (full format),

113 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
2001-Jun-04 Mon ### ### 1.57 1.57 74,542 ### ### ### 0.1
2001-Jun-01 Fri ### ### ### ### 83.0 83.0 0.0
2001-May-31 Thu 1.684 1.684 ### ### 186,443 156,985 ### ### 0.0
2001-May-30 Wed ### ### ### 1.7 188,482 0 10.0 10.0 ###
2001-May-29 Tue 1.855 ### 1.79 1.8 171,144 153,173 ### ### 0.1
2001-May-28 Mon ### ### ### 1.8 279,973 0 ### ### 0.1
2001-May-25 Fri 1.5 1.58 1.45 1.58 92.6 92.6 0.1
2001-May-24 Thu 1.44 1.45 1.43 1.45 172,184 247,944 ### ### ###
2001-May-23 Wed 1.48 1.48 1.43 1.43 ### ### 0.1
2001-May-22 Tue 1.49 1.5 1.49 1.49 ### ### ###
2001-May-21 Mon 1.46 1.49 1.46 1.49 29,750 43,881 ### ### ###
2001-May-18 Fri 1.5 1.5 1.47 1.47 41,286 ### ### ### ###
2001-May-17 Thu 1.52 1.52 1.49 1.5 26.9 26.9 0.1
2001-May-16 Wed 1.483 1.5 1.48 1.5 102,645 152,941 ### ### 0.1
2001-May-15 Tue 1.44 1.49 1.44 1.47 84.8 84.8 ###
2001-May-14 Mon 1.46 1.46 1.42 1.42 43,526 62,677 14.7 14.7 ###
2001-May-11 Fri 1.45 1.46 1.43 1.46 52,146 75,350 ### ### 0.1
2001-May-10 Thu 1.5 1.5 1.46 1.46 53,655 ### 13.3 13.3 0.1
2001-May-09 Wed 1.46 1.51 1.45 1.45 23,150 ### 28.0 28.0 ###
2001-May-08 Tue 1.44 1.48 1.43 1.46 84.1 84.1 0.1
2001-May-07 Mon ### 1.43 1.4 1.41 31.7 31.7 ###
2001-May-04 Fri 1.46 1.46 1.4 1.43 70,129 100,284 16.4 16.4 0.1
2001-May-03 Thu 1.53 1.53 1.45 1.45 57,146 85,147 ### ### ###
2001-May-02 Wed 1.55 1.55 1.53 1.53 1,766,077 2,719,758 ### ### ###
2001-May-01 Tue 1.51 1.55 1.51 1.51 ### ### 0.1
2001-Apr-30 Mon 1.54 1.54 1.5 1.5 15.9 15.9 0.1
2001-Apr-27 Fri 1.51 1.51 1.5 1.51 71.5 71.5 0.1
2001-Apr-26 Thu 1.52 1.52 1.49 1.51 38,440 57,852 ### ### 0.1
2001-Apr-25 Wed 1.51 1.51 1.51 1.51 0 0.1
2001-Apr-24 Tue 1.53 1.53 1.48 1.51 ### ### 0.1
2001-Apr-23 Mon 1.55 1.55 1.51 1.51 16.1 16.1 0.1
2001-Apr-20 Fri 1.55 1.55 1.53 1.55 ### ### ###
2001-Apr-19 Thu 1.51 1.55 1.51 1.55 88.0 88.0 ###
2001-Apr-18 Wed ### ### 1.48 1.5 38,879 28,770 ### ### 0.1
2001-Apr-17 Tue 1.54 1.54 1.5 1.5 ### ### 0.1
2001-Apr-16 Mon 1.54 1.54 1.54 1.54 0 ###
2001-Apr-13 Fri 1.54 1.54 1.54 1.54 0 ###
2001-Apr-12 Thu 1.54 1.54 1.53 1.54 ### ### ###
2001-Apr-11 Wed 1.53 1.54 1.53 1.54 75.3 75.3 ###
2001-Apr-10 Tue 1.51 1.53 1.45 1.45 ### ### ###
2001-Apr-09 Mon 1.54 1.54 1.52 1.52 ### ### 0.1
2001-Apr-06 Fri 1.53 1.54 1.52 1.54 17,226 26,355 75.8 75.8 ###
2001-Apr-05 Thu 1.49 1.5 1.46 1.5 10,550 ### ### ### 0.1
2001-Apr-04 Wed 1.5 1.5 1.46 1.5 26,370 39,027 ### ### 0.1
2001-Apr-03 Tue 1.52 1.52 1.48 1.5 12,780 19,170 27.5 27.5 0.1
2001-Apr-02 Mon 1.55 1.55 1.5 1.5 14.4 14.4 0.1
2001-Mar-30 Fri 1.52 ### 1.5 ### 24,888 ### ### ### 0.0
2001-Mar-29 Thu 1.55 1.57 1.51 1.53 25.0 25.0 ###
2001-Mar-28 Wed 1.5 1.55 1.5 1.55 ### ### ###
2001-Mar-27 Tue ### ### 1.57 1.57 16,955 ### 20.8 20.8 0.1
2001-Mar-26 Mon ### ### 1.53 1.53 92,150 ### ### ### ###
2001-Mar-23 Fri ### ### ### ### 75.5 75.5 0.0
2001-Mar-22 Thu ### ### ### ### ### ### 0.0
2001-Mar-21 Wed ### ### ### ### ### ### 0.0
2001-Mar-20 Tue ### 1.7 ### 1.7 25,546 ### 75.5 75.5 ###
2001-Mar-19 Mon 1.7 1.72 1.7 1.7 24,120 41,245 79.1 79.1 ###
2001-Mar-16 Fri ### 1.7 ### 1.7 30,840 ### 67.4 67.4 ###
2001-Mar-15 Thu 1.75 1.75 ### 1.7 ### ### ###
2001-Mar-14 Wed 1.8 1.81 1.8 1.8 ### ### 0.1
2001-Mar-13 Tue ### ### ### 1.74 ### ### 0.1
2001-Mar-12 Mon 1.8 1.85 1.8 1.85 9,750 ### ### ### 0.1
2001-Mar-09 Fri 1.8 1.81 1.75 ### 20,877 ### ### ### 0.0
2001-Mar-08 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
2001-Mar-07 Wed 1.75 1.75 1.7 1.71 ### ### 0.1
2001-Mar-06 Tue 1.8 1.8 1.75 1.76 8,352 14,824 17.8 17.8 0.1
2001-Mar-05 Mon 1.81 1.81 1.8 1.8 ### ### 0.1
2001-Mar-02 Fri 1.82 1.82 1.82 1.82 ### ### ###
2001-Mar-01 Thu 1.85 1.85 1.85 1.85 70.5 70.5 0.1
2001-Feb-28 Wed 1.87 ### 1.85 1.85 11,753 10,871 ### ### 0.1
2001-Feb-27 Tue ### ### 1.87 1.87 13.0 13.0 ###
2001-Feb-26 Mon 1.8 ### 1.8 ### ### ### 0.0
2001-Feb-23 Fri ### 1.8 ### 1.75 97.6 97.6 0.1
2001-Feb-22 Thu 1.584 ### 1.45 1.56 52,044 ### ### ### ###
2001-Feb-21 Wed ### 1.71 ### ### 7.3 7.3 0.0
2001-Feb-20 Tue 1.82 1.82 1.72 1.73 25,280 44,745 ### ### ###
2001-Feb-19 Mon ### ### 1.81 1.84 ### ### ###
2001-Feb-16 Fri 1.88 ### 1.86 1.86 ### ### 0.1
2001-Feb-15 Thu ### ### 1.88 1.88 63,849 ### ### ### 0.1
2001-Feb-14 Wed ### ### ### ### 7,250 0 ### ### 0.0
2001-Feb-13 Tue ### ### 1.89 1.89 4,450 ### ### ### ###
2001-Feb-12 Mon 1.955 1.955 ### ### 28.0 28.0 0.0
2001-Feb-09 Fri ### ### ### ### 46,250 0 ### ### 0.0
2001-Feb-08 Thu ### ### ### ### ### ### 0.0
2001-Feb-07 Wed ### ### ### ### 44,757 0 ### ### 0.0
2001-Feb-06 Tue 2 ### ### ### 7.3 7.3 0.0
2001-Feb-05 Mon ### ### ### ### 29.1 29.1 0.0
2001-Feb-02 Fri ### ### ### 2 ### ### 0.1
2001-Feb-01 Thu 2.152 2.152 ### ### ### ### 0.0
2001-Jan-31 Wed ### ### ### ### 39,270 0 72.1 72.1 0.0
2001-Jan-30 Tue ### ### ### ### 29.9 29.9 0.0
2001-Jan-29 Mon 2.283 2.283 ### ### 52,485 ### 7.1 7.1 0.0
2001-Jan-25 Thu 2.26 2.29 2.26 2.29 13,870 31,554 78.5 78.5 ###
2001-Jan-24 Wed ### ### 2.25 2.25 ### ### ###
2001-Jan-23 Tue ### 2.2 ### 2.2 ### ### 0.2
2001-Jan-22 Mon ### ### ### ### 30,357 0 75.3 75.3 0.0
2001-Jan-19 Fri ### ### ### ### 67.6 67.6 0.0
2001-Jan-18 Thu ### ### ### ### 36,150 0 ### ### 0.0
2001-Jan-17 Wed ### ### ### ### ### ### 0.0
2001-Jan-16 Tue ### ### ### ### 12,450 0 24.4 24.4 0.0
2001-Jan-15 Mon ### ### 2 2 ### ### 0.1
2001-Jan-12 Fri ### ### ### ### 5,456 0 ### ### 0.0
2001-Jan-11 Thu ### ### ### ### 21,672 0 ### ### 0.0
2001-Jan-10 Wed ### ### ### ### 20,070 0 17.2 17.2 0.0
2001-Jan-09 Tue ### ### ### ### 35,683 0 75.6 75.6 0.0
2001-Jan-08 Mon ### ### ### ### 62,382 0 73.7 73.7 0.0
2001-Jan-05 Fri ### ### ### ### 72.9 72.9 0.0
2001-Jan-04 Thu ### ### ### ### 30.9 30.9 0.0
2001-Jan-03 Wed ### ### ### ### 21.6 21.6 0.0
2001-Jan-02 Tue ### ### ### ### ### ### 0.0
2001-Jan-01 Mon ### ### ### ### ### ### 0.0
2000-Dec-29 Fri ### ### ### ### ### ### 0.0
2000-Dec-28 Thu ### ### ### ### ### ### 0.0
2000-Dec-27 Wed 2.144 ### ### ### ### ### 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 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 2024-06-04 03:16:58 thru 2024-06-04 03:16:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000