|
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 Thu 24-May-16 08:37:17 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ADA) ADACEL TECHNOLOGIES LIMITED Daily Prices Page 56...
|
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 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
| 41,556
| 0
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
| 31,370
| 0
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| 0.655
| ###
| 0.655
| 45,150
| 14,786
| ###
| ###
| ### |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| 0.58
| 0.58
| 0.575
| 0.58
|
|
| 67.7
| 67.7
| ### |
2007-Oct-05 Fri
| 0.57
| 0.58
| 0.57
| 0.57
| 21,287
| 12,240
| 62.8
| 62.8
| ### |
2007-Oct-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-03 Wed
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2007-Oct-02 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-01 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-28 Fri
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| 76.2
| 76.2
| ### |
2007-Sep-27 Thu
| 0.55
| ###
| 0.53
| ###
| 151,876
| 40,247
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2007-Sep-25 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 13,970
| 7,683
| 64.4
| 64.4
| ### |
2007-Sep-24 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 62.2
| 62.2
| ### |
2007-Sep-21 Fri
| 0.55
| 0.55
| ###
| 0.545
| 106,671
| ###
| 22.6
| 22.6
| 0.0 |
2007-Sep-20 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2007-Sep-19 Wed
| 0.55
| 0.55
| 0.54
| 0.55
| 66,350
| ###
| 68.0
| 68.0
| ### |
2007-Sep-18 Tue
| 0.55
| 0.555
| 0.545
| 0.545
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 0.545
| 0.56
| 0.545
| 0.55
| 74,281
| 41,040
| ###
| ###
| ### |
2007-Sep-14 Fri
| 0.55
| 0.55
| 0.545
| 0.545
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| 0.55
| 0.56
| 0.55
| 0.55
|
|
| 72.5
| 72.5
| ### |
2007-Sep-12 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 75.5
| 75.5
| ### |
2007-Sep-11 Tue
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2007-Sep-10 Mon
| 0.545
| 0.545
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 0.55
| 0.55
| 0.545
| 0.545
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 0.57
| 0.57
| 0.55
| 0.55
|
|
| 10.3
| 10.3
| ### |
2007-Sep-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-04 Tue
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2007-Sep-03 Mon
| 0.545
| 0.545
| 0.545
| 0.545
|
|
| 66.6
| 66.6
| 0.0 |
2007-Aug-31 Fri
| 0.54
| 0.57
| 0.54
| 0.57
|
|
| ###
| ###
| ### |
2007-Aug-30 Thu
| 0.55
| 0.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 60.0
| 60.0
| 0.0 |
2007-Aug-28 Tue
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| 0.54
| 0.54
|
|
| 8.5
| 8.5
| 0.0 |
2007-Aug-24 Fri
| 0.58
| 0.58
| 0.55
| 0.56
|
|
| 12.9
| 12.9
| ### |
2007-Aug-23 Thu
| 0.58
| 0.58
| 0.58
| 0.58
| 15,740
| 9,129
| 60.1
| 60.1
| ### |
2007-Aug-22 Wed
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 62.5
| 62.5
| ### |
2007-Aug-21 Tue
| 0.55
| 0.58
| 0.55
| 0.58
|
|
| ###
| ###
| ### |
2007-Aug-20 Mon
| 0.52
| 0.545
| 0.52
| 0.545
| 22,750
| ###
| 83.5
| 83.5
| 0.0 |
2007-Aug-17 Fri
| 0.545
| 0.545
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2007-Aug-16 Thu
| 0.52
| 0.545
| 0.49
| 0.545
| 156,577
| 81,028
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 77.9
| 77.9
| 0.0 |
2007-Aug-13 Mon
| 0.52
| 0.54
| 0.52
| 0.54
| 14,181
| ###
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 0.53
| 0.545
| 0.53
| 0.545
|
|
| 82.8
| 82.8
| 0.0 |
2007-Aug-08 Wed
| ###
| 0.53
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| 24.1
| 24.1
| 0.0 |
2007-Aug-06 Mon
| 0.55
| 0.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| 27.0
| 27.0
| ### |
2007-Aug-02 Thu
| 0.58
| ###
| 0.58
| 0.58
| 48,524
| 14,071
| 78.3
| 78.3
| ### |
2007-Aug-01 Wed
| 0.57
| 0.57
| 0.56
| 0.56
| 21,570
| 12,187
| 57.3
| 57.3
| ### |
2007-Jul-31 Tue
| 0.57
| 0.57
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2007-Jul-30 Mon
| 0.59
| 0.59
| 0.56
| 0.56
|
|
| 4.6
| 4.6
| ### |
2007-Jul-27 Fri
| 0.57
| ###
| 0.57
| ###
| 29,822
| ###
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2007-Jul-25 Wed
| 0.56
| 0.58
| 0.56
| 0.58
|
|
| 90.4
| 90.4
| ### |
2007-Jul-24 Tue
| 0.585
| 0.585
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| 0.625
| 0.625
| 0.58
| 0.59
|
|
| 4.2
| 4.2
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| 0.625
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 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 2024-05-16 08:37:17 thru 2024-05-16 08:37:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|