|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Thu 24-May-16 02:41:47 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ADA) ADACEL TECHNOLOGIES LIMITED Daily Prices Page 55...
|
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 .. Wednesday 15th May 2024 Latest price with VOLUME for ADA .. Wednesday 15th 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), 75 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2008-Feb-15 Fri
| 0.585
| 0.585
| 0.54
| 0.54
|
|
| 4.0
| 4.0
| 0.0 |
2008-Feb-14 Thu
| 0.555
| 0.58
| 0.555
| 0.58
|
|
| ###
| ###
| ### |
2008-Feb-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-08 Fri
| 0.57
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| ###
| 0.57
| 0.56
| 0.57
|
|
| 74.9
| 74.9
| ### |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2008-Feb-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-31 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 67.6
| 67.6
| ### |
2008-Jan-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-29 Tue
| 0.59
| ###
| 0.59
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2008-Jan-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-24 Thu
| 0.59
| 0.59
| 0.59
| 0.59
| 33,142
| 19,553
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| 0.59
| ###
| 0.59
| 0.59
| 82,642
| 24,379
| 58.3
| 58.3
| 0.0 |
2008-Jan-22 Tue
| 0.575
| 0.575
| 0.545
| 0.545
| 248,173
| 138,976
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 0.585
| 0.585
| 0.57
| 0.57
|
|
| 35.4
| 35.4
| ### |
2008-Jan-18 Fri
| ###
| ###
| 0.58
| 0.59
|
|
| 38.7
| 38.7
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| 0.59
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| 0.585
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-Jan-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-31 Mon
| 0.685
| 0.71
| ###
| ###
| 67,759
| 24,054
| 3.4
| 3.4
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| ###
| 0.71
| ###
| 0.71
|
|
| 80.5
| 80.5
| ### |
2007-Dec-21 Fri
| ###
| ###
| 0.675
| ###
| 124,581
| 42,046
| 75.1
| 75.1
| 0.0 |
2007-Dec-20 Thu
| 0.56
| 0.73
| 0.56
| ###
|
|
| 99.7
| 99.7
| 0.0 |
2007-Dec-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-18 Tue
| 0.54
| 0.57
| 0.54
| 0.57
|
|
| ###
| ###
| ### |
2007-Dec-17 Mon
| 0.585
| 0.585
| 0.57
| 0.58
|
|
| 60.2
| 60.2
| ### |
2007-Dec-14 Fri
| ###
| ###
| 0.585
| 0.585
|
|
| 26.5
| 26.5
| ### |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 41,581
| 0
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| 0.575
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| 0.575
| 0.575
|
|
| ###
| ###
| ### |
2007-Dec-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
| 25,485
| 0
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
| 2,570
| 0
| 60.5
| 60.5
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| 0.685
| 0.685
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2007-Nov-26 Mon
| 0.685
| 0.685
| 0.685
| 0.685
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| 0.685
| ###
| 0.685
|
|
| 87.6
| 87.6
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| ###
| ###
| 1,429
| 0
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
| 63,379
| 0
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2007-Nov-07 Wed
| 0.685
| 0.685
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-05 Mon
| ###
| 0.685
| ###
| 0.685
| 337,850
| ###
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| 0.675
| 0.675
|
|
| 25.2
| 25.2
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| 0.655
| 0.655
|
|
| 24.1
| 24.1
| ### |
2007-Oct-30 Tue
| 0.655
| 0.655
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
|
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 2024-05-16 14:41:47 thru 2024-05-16 14:41:48 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|