Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 24-May-19 01:45:43 PM 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 7...

     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 .. Friday 17th May 2024
Latest price with VOLUME for ADA .. Friday 17th 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 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 Next >>


End of day Prices (full format),

75 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
2022-Aug-04 Thu 0.925 ### ### ### ### ### 0.0
2022-Aug-03 Wed ### 0.925 ### 0.925 1,248 577 ### ### ###
2022-Aug-02 Tue ### ### ### ### 5,823 0 78.4 78.4 0.0
2022-Aug-01 Mon ### ### ### ### ### ### 0.0
2022-Jul-29 Fri 0.87 0.87 0.87 0.87 63.7 63.7 0.1
2022-Jul-28 Thu 0.88 0.88 0.87 0.87 2,584 ### ### ### 0.1
2022-Jul-27 Wed 0.87 0.87 0.87 0.87 65.7 65.7 0.1
2022-Jul-26 Tue ### ### 0.87 0.87 1,089 473 15.6 15.6 0.1
2022-Jul-25 Mon 0.87 ### 0.87 ### 17,388 ### 91.6 91.6 0.0
2022-Jul-22 Fri 0.845 0.87 0.845 0.87 21,320 18,281 86.0 86.0 0.1
2022-Jul-21 Thu 0.845 0.845 0.84 0.84 25.8 25.8 ###
2022-Jul-20 Wed 0.85 0.85 0.845 0.845 7,353 ### 26.0 26.0 ###
2022-Jul-19 Tue 0.845 0.845 0.84 0.845 ### ### ###
2022-Jul-18 Mon 0.87 0.87 0.87 0.87 4,172 3,629 63.0 63.0 0.1
2022-Jul-15 Fri 0.86 0.86 0.84 0.84 ### ### ###
2022-Jul-14 Thu ### ### 0.88 0.88 ### ### 0.1
2022-Jul-13 Wed 0.925 0.925 0.925 0.925 9 8 ### ### ###
2022-Jul-12 Tue ### ### ### ### 650 0 ### ### 0.0
2022-Jul-11 Mon ### ### 0.87 0.87 ### ### 0.1
2022-Jul-08 Fri ### 0.925 ### 0.925 13,421 ### ### ### ###
2022-Jul-07 Thu ### ### ### ### 0 0.0
2022-Jul-06 Wed 0.88 ### 0.875 ### 89.5 89.5 0.0
2022-Jul-05 Tue 0.875 0.875 0.86 0.86 183 158 ### ### ###
2022-Jul-04 Mon 0.84 0.875 0.84 0.875 ### ### 0.1
2022-Jul-01 Fri 0.875 0.875 0.875 0.875 62.9 62.9 0.1
2022-Jun-30 Thu 0.845 0.89 0.82 0.84 113,048 96,656 48.1 48.1 ###
2022-Jun-29 Wed 0.89 0.89 0.85 0.86 ### ### ###
2022-Jun-28 Tue ### ### 0.88 0.89 ### ### ###
2022-Jun-27 Mon 0.82 0.885 0.82 0.88 93.7 93.7 0.1
2022-Jun-24 Fri 0.82 0.82 0.82 0.82 8,173 ### ### ### 0.1
2022-Jun-23 Thu 0.78 ### 0.78 0.8 48,859 19,055 ### ### 0.1
2022-Jun-22 Wed 0.79 0.81 0.79 0.81 ### ### 0.1
2022-Jun-21 Tue 0.8 ### ### ### 66.0 66.0 0.0
2022-Jun-20 Mon 0.82 0.82 0.77 0.8 37.5 37.5 0.1
2022-Jun-17 Fri 0.825 0.85 0.825 0.83 66.5 66.5 ###
2022-Jun-16 Thu 0.825 0.855 0.825 0.83 ### ### ###
2022-Jun-15 Wed ### 0.84 0.825 0.825 ### ### 0.1
2022-Jun-14 Tue 0.855 0.855 0.83 0.84 ### ### ###
2022-Jun-10 Fri 0.885 0.885 0.84 0.855 21.8 21.8 ###
2022-Jun-09 Thu ### ### 0.885 0.885 17.6 17.6 ###
2022-Jun-08 Wed 0.925 0.925 0.925 0.925 22,377 ### 71.8 71.8 ###
2022-Jun-07 Tue ### ### ### ### 12,144 0 ### ### 0.0
2022-Jun-06 Mon ### ### ### ### ### ### 0.0
2022-Jun-03 Fri ### ### ### ### 78,623 0 74.7 74.7 0.0
2022-Jun-02 Thu 0.925 ### 0.925 ### 76.4 76.4 0.0
2022-Jun-01 Wed ### ### ### ### ### ### 0.0
2022-May-31 Tue 0.925 0.925 ### ### 25,088 ### 37.7 37.7 0.0
2022-May-30 Mon 0.955 0.955 ### ### 30.9 30.9 0.0
2022-May-27 Fri ### ### ### ### 526 0 70.8 70.8 0.0
2022-May-26 Thu ### ### ### ### 1,378 0 74.4 74.4 0.0
2022-May-25 Wed ### ### ### ### ### ### 0.0
2022-May-24 Tue ### ### ### ### 6,272 0 46.1 46.1 0.0
2022-May-23 Mon ### ### ### ### ### ### 0.0
2022-May-20 Fri ### ### ### ### ### ### 0.0
2022-May-19 Thu ### ### ### ### 2,422 0 80.4 80.4 0.0
2022-May-18 Wed ### ### ### ### 64.6 64.6 0.0
2022-May-17 Tue ### ### ### ### ### ### 0.0
2022-May-16 Mon 0.89 ### 0.89 ### ### ### 0.0
2022-May-13 Fri 0.985 ### 0.87 ### 257,929 ### ### ### 0.0
2022-May-12 Thu ### ### ### ### ### ### 0.0
2022-May-11 Wed 0.975 ### 0.975 ### 2,147 1,046 64.1 64.1 0.0
2022-May-10 Tue ### ### ### ### ### ### 0.0
2022-May-09 Mon ### ### ### ### ### ### 0.0
2022-May-06 Fri ### ### ### ### ### ### 0.0
2022-May-05 Thu ### ### 1 1 7,247 3,623 27.2 27.2 ###
2022-May-04 Wed ### ### ### ### 52.9 52.9 0.0
2022-May-03 Tue ### ### ### ### 31.2 31.2 0.0
2022-May-02 Mon ### ### 1 ### ### ### 0.0
2022-Apr-29 Fri ### 1.045 1.025 1.045 22,849 23,648 ### ### 0.1
2022-Apr-28 Thu ### ### ### ### 64.1 64.1 0.0
2022-Apr-27 Wed ### ### ### ### 54,974 0 ### ### 0.0
2022-Apr-26 Tue ### ### ### ### ### ### 0.0
2022-Apr-22 Fri ### ### 1.075 1.075 10.3 10.3 ###
2022-Apr-21 Thu ### ### ### ### ### ### 0.0
2022-Apr-20 Wed ### ### ### ### 21,552 0 43.8 43.8 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 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 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 2024-05-19 13:45:43 thru 2024-05-19 13:45:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000