|
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Thu 24-May-16 05:05:56 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ADA) ADACEL TECHNOLOGIES LIMITED Daily Prices Page 68...
|
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 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
| 6,581
| 0
| 70.1
| 70.1
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
| 10,683
| 0
| 74.4
| 74.4
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Mar-23 Tue
| 0.7
| 0.7
| ###
| ###
| 22,450
| 7,857
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| 0.7
| 0.71
| 0.7
| 0.7
| 60,340
| ###
| 75.5
| 75.5
| ### |
2004-Mar-19 Fri
| ###
| 0.72
| ###
| 0.7
|
|
| ###
| ###
| ### |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
| 22,981
| 0
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| 0.71
| ###
| 0.71
|
|
| 93.0
| 93.0
| ### |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| 0.72
| 0.72
| ###
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2004-Mar-12 Fri
| ###
| 0.73
| ###
| 0.71
|
|
| 89.9
| 89.9
| ### |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
| 50,529
| 0
| 85.6
| 85.6
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
| 77,353
| 0
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| 97.7
| 97.7
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
| 181,851
| 0
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| 0.77
| 0.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| 0.78
| 0.78
| 0.77
| 0.77
|
|
| 26.7
| 26.7
| 0.1 |
2004-Feb-25 Wed
| 0.78
| 0.78
| 0.77
| 0.78
| 90,276
| ###
| ###
| ###
| 0.1 |
2004-Feb-24 Tue
| 0.78
| 0.78
| 0.76
| 0.76
| 156,645
| ###
| ###
| ###
| 0.1 |
2004-Feb-23 Mon
| 0.77
| 0.78
| 0.77
| 0.78
|
|
| 82.6
| 82.6
| 0.1 |
2004-Feb-20 Fri
| 0.75
| 0.78
| 0.75
| 0.76
|
|
| 79.6
| 79.6
| 0.1 |
2004-Feb-19 Thu
| 0.75
| 0.77
| 0.75
| 0.75
| 95,128
| ###
| ###
| ###
| ### |
2004-Feb-18 Wed
| 0.75
| 0.76
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2004-Feb-17 Tue
| 0.77
| 0.77
| 0.75
| 0.75
| 145,081
| ###
| ###
| ###
| ### |
2004-Feb-16 Mon
| 0.76
| 0.78
| 0.75
| 0.77
|
|
| ###
| ###
| 0.1 |
2004-Feb-13 Fri
| 0.77
| 0.77
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2004-Feb-12 Thu
| 0.77
| 0.78
| 0.75
| 0.78
|
|
| 76.5
| 76.5
| 0.1 |
2004-Feb-11 Wed
| 0.77
| 0.77
| 0.76
| 0.76
|
|
| 21.1
| 21.1
| 0.1 |
2004-Feb-10 Tue
| 0.77
| 0.79
| 0.77
| 0.79
|
|
| ###
| ###
| ### |
2004-Feb-09 Mon
| 0.79
| 0.79
| 0.78
| 0.78
|
|
| 21.2
| 21.2
| 0.1 |
2004-Feb-06 Fri
| 0.79
| 0.79
| 0.78
| 0.78
| 7,425
| 5,828
| ###
| ###
| 0.1 |
2004-Feb-05 Thu
| 0.77
| 0.78
| 0.75
| 0.78
| 30,720
| ###
| ###
| ###
| 0.1 |
2004-Feb-04 Wed
| 0.78
| 0.78
| 0.77
| 0.78
|
|
| 73.1
| 73.1
| 0.1 |
2004-Feb-03 Tue
| 0.81
| 0.81
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2004-Feb-02 Mon
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| 73.1
| 73.1
| 0.1 |
2004-Jan-30 Fri
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2004-Jan-29 Thu
| 0.84
| 0.84
| 0.82
| 0.82
| 76,748
| ###
| 14.6
| 14.6
| 0.1 |
2004-Jan-28 Wed
| 0.84
| 0.85
| 0.83
| 0.85
|
|
| 82.9
| 82.9
| ### |
2004-Jan-27 Tue
| 0.85
| 0.85
| 0.84
| 0.84
| 38,788
| 32,775
| ###
| ###
| ### |
2004-Jan-23 Fri
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| 64.1
| 64.1
| ### |
2004-Jan-22 Thu
| 0.87
| 0.88
| 0.85
| 0.85
| 67,081
| 58,025
| ###
| ###
| ### |
2004-Jan-21 Wed
| 0.86
| 0.86
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2004-Jan-20 Tue
| 0.84
| 0.86
| 0.84
| 0.86
| 138,887
| 118,053
| 88.1
| 88.1
| ### |
2004-Jan-19 Mon
| 0.84
| 0.84
| 0.84
| 0.84
| 18,140
| ###
| 73.6
| 73.6
| ### |
2004-Jan-16 Fri
| 0.84
| 0.84
| 0.83
| 0.83
| 14,481
| ###
| ###
| ###
| ### |
2004-Jan-15 Thu
| 0.85
| 0.85
| 0.83
| 0.83
| 36,147
| ###
| ###
| ###
| ### |
2004-Jan-14 Wed
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| 72.1
| 72.1
| ### |
2004-Jan-13 Tue
| 0.85
| 0.85
| 0.85
| 0.85
| 33,858
| 28,779
| ###
| ###
| ### |
2004-Jan-12 Mon
| 0.86
| 0.86
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2004-Jan-09 Fri
| 0.82
| 0.89
| 0.82
| 0.85
| 138,027
| ###
| 90.9
| 90.9
| ### |
2004-Jan-08 Thu
| 0.8
| 0.82
| 0.8
| 0.82
| 30,352
| 24,585
| 88.8
| 88.8
| 0.1 |
2004-Jan-07 Wed
| 0.85
| 0.85
| 0.83
| 0.83
|
|
| 15.8
| 15.8
| ### |
2004-Jan-06 Tue
| 0.85
| 0.86
| 0.85
| 0.85
| 44,576
| ###
| ###
| ###
| ### |
2004-Jan-05 Mon
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| 75.4
| 75.4
| ### |
2004-Jan-02 Fri
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2003-Dec-31 Wed
| 0.86
| 0.87
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2003-Dec-30 Tue
| 0.85
| 0.86
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2003-Dec-29 Mon
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2003-Dec-24 Wed
| 0.87
| 0.87
| 0.85
| 0.85
|
|
| 7.9
| 7.9
| ### |
2003-Dec-23 Tue
| 0.82
| ###
| 0.81
| 0.87
| 302,221
| ###
| ###
| ###
| 0.1 |
|
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 05:05:56 thru 2024-05-16 05:05:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|