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

Currently Wed 24-May-01 08:42:13 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 .. Tuesday 30th April 2024
Latest price with VOLUME for ADA .. Tuesday 30th April 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 Next >>


End of day Prices (full format),

150 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
2020-Oct-05 Mon ### ### 0.645 0.645 22.1 22.1 ###
2020-Oct-02 Fri 0.655 0.655 ### ### 39.4 39.4 0.0
2020-Oct-01 Thu ### 0.685 0.645 ### ### ### 0.0
2020-Sep-30 Wed ### ### ### ### 36.2 36.2 0.0
2020-Sep-29 Tue ### ### ### ### 34.4 34.4 0.0
2020-Sep-28 Mon 0.655 0.655 0.655 0.655 ### ### ###
2020-Sep-25 Fri ### ### 0.655 0.655 26.8 26.8 ###
2020-Sep-24 Thu 0.655 ### 0.655 0.655 71.3 71.3 ###
2020-Sep-23 Wed 0.645 ### 0.645 0.655 23,926 ### 76.8 76.8 ###
2020-Sep-22 Tue ### ### ### ### ### ### 0.0
2020-Sep-21 Mon ### ### ### ### ### ### 0.0
2020-Sep-18 Fri ### ### ### ### ### ### 0.0
2020-Sep-17 Thu 0.645 0.645 ### ### ### ### 0.0
2020-Sep-16 Wed ### 0.655 ### 0.645 62,029 ### 69.0 69.0 ###
2020-Sep-15 Tue 0.655 ### ### ### 19.2 19.2 0.0
2020-Sep-14 Mon ### ### ### ### ### ### 0.0
2020-Sep-11 Fri ### 0.71 ### ### ### ### 0.0
2020-Sep-10 Thu 0.71 0.71 0.675 0.685 66,827 46,277 16.9 16.9 0.0
2020-Sep-09 Wed 0.72 0.72 0.71 0.71 23,859 17,059 27.9 27.9 ###
2020-Sep-08 Tue ### 0.72 ### 0.72 11,388 ### ### ### ###
2020-Sep-07 Mon 0.72 0.725 0.71 0.71 23.7 23.7 ###
2020-Sep-04 Fri 0.745 0.745 0.675 ### 26.6 26.6 0.0
2020-Sep-03 Thu 0.775 ### 0.75 0.75 ### ### ###
2020-Sep-02 Wed 0.75 0.785 0.74 0.775 77,027 ### ### ### 0.1
2020-Sep-01 Tue 0.75 0.75 0.74 0.74 37.2 37.2 0.1
2020-Aug-31 Mon 0.74 0.785 ### 0.785 58,472 22,950 ### ### ###
2020-Aug-28 Fri 0.75 0.75 0.73 0.73 40,670 ### 19.7 19.7 0.1
2020-Aug-27 Thu 0.71 0.75 0.71 0.745 ### ### ###
2020-Aug-26 Wed ### 0.72 0.7 0.71 ### ### ###
2020-Aug-25 Tue 0.725 0.73 ### 0.725 71.0 71.0 ###
2020-Aug-24 Mon 0.73 0.76 0.71 0.71 353,923 ### ### ### ###
2020-Aug-21 Fri 0.71 0.73 0.71 0.725 77.6 77.6 ###
2020-Aug-20 Thu ### ### ### ### 59,729 0 ### ### 0.0
2020-Aug-19 Wed ### ### ### ### 150,584 0 ### ### 0.0
2020-Aug-18 Tue 0.72 ### ### 0.7 334,424 0 15.6 15.6 ###
2020-Aug-17 Mon ### 0.72 0.625 0.72 97.2 97.2 ###
2020-Aug-14 Fri 0.56 ### 0.54 0.55 48,187 ### 17.2 17.2 ###
2020-Aug-13 Thu 0.54 0.54 0.54 0.54 15,883 8,576 67.8 67.8 0.0
2020-Aug-12 Wed 0.545 0.56 0.54 0.54 53,383 ### ### ### 0.0
2020-Aug-11 Tue 0.545 ### 0.542 ### ### ### 0.0
2020-Aug-10 Mon 0.54 0.54 0.525 0.54 ### ### 0.0
2020-Aug-07 Fri 0.54 0.555 ### ### 30.4 30.4 0.0
2020-Aug-06 Thu 0.54 0.56 0.54 0.56 45,547 25,050 ### ### ###
2020-Aug-05 Wed 0.54 0.54 0.53 0.53 73,679 ### 19.8 19.8 0.0
2020-Aug-04 Tue 0.56 0.56 0.545 0.545 16.5 16.5 0.0
2020-Aug-03 Mon 0.57 0.58 0.56 0.56 ### ### ###
2020-Jul-31 Fri 0.59 0.59 ### ### 14.1 14.1 0.0
2020-Jul-30 Thu 0.56 0.59 0.56 0.59 93.5 93.5 0.0
2020-Jul-29 Wed 0.55 0.555 0.54 0.54 70,227 38,449 ### ### 0.0
2020-Jul-28 Tue ### 0.55 0.53 0.53 36,629 19,779 ### ### 0.0
2020-Jul-27 Mon 0.54 0.54 ### ### 45,329 ### 27.6 27.6 0.0
2020-Jul-24 Fri 0.53 0.54 0.53 0.54 81.1 81.1 0.0
2020-Jul-23 Thu 0.54 0.54 0.53 0.53 ### ### 0.0
2020-Jul-22 Wed 0.53 ### 0.525 0.53 11,120 ### ### ### 0.0
2020-Jul-21 Tue 0.525 0.53 0.525 0.53 6,573 ### ### ### 0.0
2020-Jul-20 Mon 0.53 0.54 0.52 0.525 91,645 48,571 33.8 33.8 0.0
2020-Jul-17 Fri 0.525 0.53 0.51 0.51 ### ### ###
2020-Jul-16 Thu 0.54 0.545 0.52 0.52 14.9 14.9 0.0
2020-Jul-15 Wed 0.56 0.56 0.53 0.53 ### ### 0.0
2020-Jul-14 Tue 0.55 0.56 0.54 0.54 ### ### 0.0
2020-Jul-13 Mon 0.58 0.58 ### ### 97,371 ### 27.7 27.7 0.0
2020-Jul-10 Fri 0.57 0.585 0.56 0.56 233,087 133,442 ### ### ###
2020-Jul-09 Thu 0.56 0.56 0.55 0.555 54,974 ### 29.4 29.4 ###
2020-Jul-08 Wed ### 0.57 0.555 0.555 69,357 ### 30.1 30.1 ###
2020-Jul-07 Tue 0.55 0.59 0.55 0.58 ### ### ###
2020-Jul-06 Mon 0.555 0.57 ### 0.545 ### ### 0.0
2020-Jul-03 Fri 0.43 0.45 0.43 ### 38,979 17,150 ### ### 0.0
2020-Jul-02 Thu 0.43 0.44 0.43 0.43 31,946 ### ### ### ###
2020-Jul-01 Wed 0.43 0.43 0.425 0.43 4,856 2,075 ### ### ###
2020-Jun-30 Tue ### ### ### 0.41 117,259 0 ### ### ###
2020-Jun-29 Mon 0.42 0.425 0.41 0.41 29.6 29.6 ###
2020-Jun-26 Fri 0.44 0.44 0.425 0.425 ### ### ###
2020-Jun-25 Thu ### 0.45 ### ### ### ### 0.0
2020-Jun-24 Wed 0.4 0.41 ### 0.41 91,484 18,754 82.7 82.7 ###
2020-Jun-23 Tue 0.41 ### 0.4 0.4 ### ### 0.0
2020-Jun-22 Mon 0.41 ### 0.41 0.41 50,978 10,450 69.5 69.5 ###
2020-Jun-19 Fri 0.42 0.43 0.41 0.41 130,781 54,928 17.3 17.3 ###
2020-Jun-18 Thu 0.42 0.42 0.42 0.42 28,741 12,071 ### ### ###
2020-Jun-17 Wed 0.425 0.43 0.425 0.425 69.5 69.5 ###
2020-Jun-16 Tue 0.41 ### 0.41 0.42 77.2 77.2 ###
2020-Jun-15 Mon ### 0.44 0.41 0.42 93,223 ### ### ### ###
2020-Jun-12 Fri 0.42 0.445 0.42 0.425 79,782 ### 68.9 68.9 ###
2020-Jun-11 Thu 0.46 ### 0.445 0.445 ### ### ###
2020-Jun-10 Wed 0.45 ### 0.45 0.46 60,223 13,550 ### ### 0.0
2020-Jun-09 Tue 0.43 0.445 0.42 0.445 86.7 86.7 ###
2020-Jun-05 Fri 0.44 0.44 0.43 0.43 ### ### ###
2020-Jun-04 Thu 0.44 0.44 0.425 0.44 34,658 14,989 70.4 70.4 ###
2020-Jun-03 Wed 0.44 0.44 ### ### 28,774 ### 29.4 29.4 0.0
2020-Jun-02 Tue 0.44 0.44 0.44 0.44 66.8 66.8 ###
2020-Jun-01 Mon 0.46 0.475 ### ### 37,448 ### 7.6 7.6 0.0
2020-May-29 Fri 0.45 0.45 ### 0.445 37,925 ### ### ### ###
2020-May-28 Thu 0.425 0.445 0.42 ### ### ### 0.0
2020-May-27 Wed 0.42 ### 0.42 0.425 ### ### ###
2020-May-26 Tue 0.41 ### 0.41 0.42 ### ### ###
2020-May-25 Mon ### ### 0.41 0.41 ### ### ###
2020-May-22 Fri 0.41 0.41 0.41 0.41 28,144 ### ### ### ###
2020-May-21 Thu 0.41 ### 0.41 0.41 73.8 73.8 ###
2020-May-20 Wed 0.41 0.41 0.41 0.41 ### ### ###
2020-May-19 Tue ### ### 0.41 0.41 32,629 6,688 31.2 31.2 ###
2020-May-18 Mon 0.41 0.41 0.41 0.41 ### ### ###
2020-May-15 Fri ### ### ### ### 66.6 66.6 0.0
2020-May-14 Thu ### ### ### ### 78.1 78.1 0.0
2020-May-13 Wed ### ### 0.41 0.41 ### ### ###
2020-May-12 Tue ### 0.42 ### 0.42 85.3 85.3 ###
2020-May-11 Mon 0.42 0.42 0.41 0.42 61.1 61.1 ###
2020-May-08 Fri 0.42 0.425 ### 0.42 ### ### ###
2020-May-07 Thu ### 0.42 ### 0.42 16,689 ### 75.3 75.3 ###
2020-May-06 Wed ### 0.42 ### ### 68.5 68.5 0.0
2020-May-05 Tue 0.42 0.425 ### ### 59,284 ### ### ### 0.0
2020-May-04 Mon ### 0.42 ### 0.42 41,088 8,628 88.3 88.3 ###
2020-May-01 Fri ### 0.42 ### 0.42 23,641 ### ### ### ###
2020-Apr-30 Thu 0.425 0.425 ### 0.42 23.6 23.6 ###
2020-Apr-29 Wed ### 0.41 ### 0.41 68.4 68.4 ###
2020-Apr-28 Tue 0.41 0.42 0.41 0.41 21,344 8,857 70.2 70.2 ###
2020-Apr-27 Mon 0.41 0.41 0.4 0.4 45,146 18,284 ### ### 0.0
2020-Apr-24 Fri 0.41 0.41 ### ### 5,550 ### 25.5 25.5 0.0
2020-Apr-23 Thu ### ### ### ### 0 0.0
2020-Apr-22 Wed 0.4 0.41 0.4 ### 50,976 20,645 72.7 72.7 0.0
2020-Apr-21 Tue 0.42 0.42 0.4 0.4 50,957 ### ### ### 0.0
2020-Apr-20 Mon ### 0.43 ### 0.425 84.8 84.8 ###
2020-Apr-17 Fri 0.4 0.41 0.4 0.41 42,024 ### ### ### ###
2020-Apr-16 Thu 0.41 0.41 ### 0.4 26,381 ### ### ### 0.0
2020-Apr-15 Wed 0.4 0.41 ### ### ### ### 0.0
2020-Apr-14 Tue ### ### ### ### 55.1 55.1 0.0
2020-Apr-09 Thu ### ### ### ### 14,659 0 53.7 53.7 0.0
2020-Apr-08 Wed 0.375 ### 0.375 ### 21,171 ### 72.4 72.4 0.0
2020-Apr-07 Tue ### ### ### ### 32,671 0 ### ### 0.0
2020-Apr-06 Mon 0.375 0.375 ### ### 97,475 18,276 ### ### 0.0
2020-Apr-03 Fri ### ### ### ### ### ### 0.0
2020-Apr-02 Thu ### ### ### ### ### ### 0.0
2020-Apr-01 Wed 0.4 0.4 ### ### 25.7 25.7 0.0
2020-Mar-31 Tue ### ### ### 0.4 ### ### 0.0
2020-Mar-30 Mon ### ### 0.355 0.355 17,186 3,050 14.1 14.1 0.0
2020-Mar-27 Fri ### ### ### ### 22,572 0 84.5 84.5 0.0
2020-Mar-26 Thu ### ### ### 0.355 ### ### 0.0
2020-Mar-25 Wed ### ### 0.325 ### 25,348 ### 82.1 82.1 0.0
2020-Mar-24 Tue ### ### ### ### 9.6 9.6 0.0
2020-Mar-23 Mon ### ### ### ### 13.4 13.4 0.0
2020-Mar-20 Fri 0.375 ### ### 0.385 42,880 0 ### ### 0.0
2020-Mar-19 Thu ### ### ### ### 103,588 0 54.3 54.3 0.0
2020-Mar-18 Wed 0.425 0.425 ### 0.4 315,055 66,949 28.9 28.9 0.0
2020-Mar-17 Tue 0.42 ### ### 0.425 ### ### ###
2020-Mar-16 Mon ### ### 0.4 0.43 ### ### ###
2020-Mar-13 Fri 0.4 0.47 ### 0.44 204,575 48,075 ### ### ###
2020-Mar-12 Thu 0.45 0.46 0.43 0.44 84,783 37,728 ### ### ###
2020-Mar-11 Wed 0.485 0.5 0.485 0.5 92.1 92.1 0.0
2020-Mar-10 Tue 0.42 0.53 0.42 0.47 138,143 ### ### ### ###
2020-Mar-09 Mon 0.56 0.58 0.445 0.485 284,121 ### ### ### 0.0
2020-Mar-06 Fri ### ### 0.56 0.56 ### ### ###
2020-Mar-05 Thu ### 0.625 ### ### 67,850 ### 28.9 28.9 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 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 2024-05-01 20:42:13 thru 2024-05-01 20:42:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000