|
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 05:32:30 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ADA) ADACEL TECHNOLOGIES LIMITED Daily Prices Page 69...
|
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 |
2003-Dec-22 Mon
| 0.83
| 0.83
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2003-Dec-19 Fri
| 0.77
| 0.85
| 0.77
| 0.83
| 159,677
| ###
| 97.9
| 97.9
| ### |
2003-Dec-18 Thu
| 0.76
| 0.78
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2003-Dec-17 Wed
| 0.74
| 0.76
| 0.74
| 0.76
| 30,576
| ###
| 89.4
| 89.4
| 0.1 |
2003-Dec-16 Tue
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 72.7
| 72.7
| 0.1 |
2003-Dec-15 Mon
| 0.74
| 0.74
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2003-Dec-12 Fri
| 0.72
| 0.74
| 0.72
| 0.74
| 284,323
| 207,555
| ###
| ###
| 0.1 |
2003-Dec-11 Thu
| 0.72
| 0.73
| 0.72
| 0.73
|
|
| 84.1
| 84.1
| 0.1 |
2003-Dec-10 Wed
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 75.6
| 75.6
| ### |
2003-Dec-09 Tue
| 0.72
| 0.72
| 0.72
| 0.72
| 5,846
| ###
| ###
| ###
| ### |
2003-Dec-08 Mon
| 0.72
| 0.72
| 0.72
| 0.72
| 6,786
| 4,885
| ###
| ###
| ### |
2003-Dec-05 Fri
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2003-Dec-04 Thu
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 71.5
| 71.5
| ### |
2003-Dec-03 Wed
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2003-Dec-02 Tue
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2003-Dec-01 Mon
| 0.72
| 0.72
| 0.72
| 0.72
| 27,484
| 19,788
| ###
| ###
| ### |
2003-Nov-28 Fri
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2003-Nov-27 Thu
| 0.72
| 0.72
| 0.72
| 0.72
| 50,081
| 36,058
| 67.7
| 67.7
| ### |
2003-Nov-26 Wed
| 0.71
| 0.73
| 0.71
| 0.72
| 174,081
| ###
| 78.7
| 78.7
| ### |
2003-Nov-25 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 218,285
| ###
| ###
| ###
| ### |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
| 1,654
| 0
| 73.7
| 73.7
| 0.0 |
2003-Nov-21 Fri
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2003-Nov-20 Thu
| 0.73
| 0.74
| ###
| 0.71
| 106,259
| ###
| ###
| ###
| ### |
2003-Nov-19 Wed
| 0.73
| 0.73
| 0.71
| 0.73
|
|
| ###
| ###
| 0.1 |
2003-Nov-18 Tue
| 0.73
| 0.73
| 0.7
| 0.7
| 14,376
| 10,278
| 13.9
| 13.9
| ### |
2003-Nov-17 Mon
| 0.72
| 0.73
| 0.71
| 0.72
|
|
| 80.8
| 80.8
| ### |
2003-Nov-14 Fri
| 0.71
| 0.72
| 0.7
| 0.72
| 39,381
| ###
| 80.5
| 80.5
| ### |
2003-Nov-13 Thu
| 0.7
| 0.71
| 0.7
| 0.71
|
|
| 80.3
| 80.3
| ### |
2003-Nov-12 Wed
| ###
| 0.72
| ###
| 0.72
| 34,550
| ###
| ###
| ###
| ### |
2003-Nov-11 Tue
| 0.73
| 0.73
| ###
| ###
| 129,845
| ###
| 4.1
| 4.1
| 0.0 |
2003-Nov-10 Mon
| 0.75
| 0.75
| 0.73
| 0.73
| 54,981
| 40,685
| ###
| ###
| 0.1 |
2003-Nov-07 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 71.8
| 71.8
| ### |
2003-Nov-06 Thu
| 0.75
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2003-Nov-05 Wed
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2003-Nov-04 Tue
| 0.77
| 0.77
| 0.77
| 0.77
| 0
|
|
|
| 0.1 |
2003-Nov-03 Mon
| 0.79
| 0.79
| 0.77
| 0.77
|
|
| 17.3
| 17.3
| 0.1 |
2003-Oct-31 Fri
| 0.77
| 0.79
| 0.77
| 0.79
|
|
| 88.0
| 88.0
| ### |
2003-Oct-30 Thu
| 0.77
| 0.79
| 0.77
| 0.77
| 68,584
| ###
| 68.0
| 68.0
| 0.1 |
2003-Oct-29 Wed
| 0.78
| 0.78
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2003-Oct-28 Tue
| 0.78
| 0.8
| 0.78
| 0.79
|
|
| 85.0
| 85.0
| ### |
2003-Oct-27 Mon
| 0.78
| 0.82
| 0.78
| 0.78
| 43,759
| ###
| ###
| ###
| 0.1 |
2003-Oct-24 Fri
| 0.83
| 0.83
| 0.78
| 0.78
|
|
| 4.6
| 4.6
| 0.1 |
2003-Oct-23 Thu
| 0.87
| 0.88
| 0.83
| 0.83
| 34,120
| 29,172
| ###
| ###
| ### |
2003-Oct-22 Wed
| 0.86
| 0.88
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2003-Oct-21 Tue
| 0.88
| 0.89
| 0.85
| 0.85
| 68,387
| ###
| ###
| ###
| ### |
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 |
|
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 05:32:30 thru 2024-05-16 05:32:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|