|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Thu 24-May-16 05:26:42 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ADA) ADACEL TECHNOLOGIES LIMITED Daily Prices Page 72...
|
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-Feb-04 Tue
| 0.79
| 0.79
| 0.78
| 0.78
|
|
| 23.0
| 23.0
| 0.1 |
2003-Feb-03 Mon
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2003-Jan-31 Fri
| 0.81
| 0.81
| 0.8
| 0.8
|
|
| 19.4
| 19.4
| 0.1 |
2003-Jan-30 Thu
| 0.83
| 0.83
| 0.83
| 0.83
| 0
|
|
|
| ### |
2003-Jan-29 Wed
| 0.82
| 0.83
| 0.81
| 0.83
| 8,456
| ###
| 88.2
| 88.2
| ### |
2003-Jan-28 Tue
| 0.85
| 0.85
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2003-Jan-24 Fri
| 0.85
| 0.87
| 0.85
| 0.85
|
|
| 73.9
| 73.9
| ### |
2003-Jan-23 Thu
| 0.82
| 0.85
| 0.81
| 0.84
|
|
| 85.7
| 85.7
| ### |
2003-Jan-22 Wed
| 0.79
| 0.81
| 0.79
| 0.81
| 23,144
| ###
| 91.1
| 91.1
| 0.1 |
2003-Jan-21 Tue
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2003-Jan-20 Mon
| 0.79
| 0.79
| 0.79
| 0.79
| 0
|
|
|
| ### |
2003-Jan-17 Fri
| 0.81
| 0.83
| 0.78
| 0.79
| 27,971
| ###
| 11.6
| 11.6
| ### |
2003-Jan-16 Thu
| 0.82
| 0.82
| 0.81
| 0.81
|
|
| 21.2
| 21.2
| 0.1 |
2003-Jan-15 Wed
| 0.82
| 0.83
| 0.82
| 0.83
| 5,650
| ###
| 81.0
| 81.0
| ### |
2003-Jan-14 Tue
| 0.8
| 0.82
| 0.8
| 0.82
|
|
| 87.6
| 87.6
| 0.1 |
2003-Jan-13 Mon
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2003-Jan-10 Fri
| 0.8
| 0.8
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2003-Jan-09 Thu
| 0.8
| 0.8
| 0.76
| 0.78
| 43,550
| ###
| ###
| ###
| 0.1 |
2003-Jan-08 Wed
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| 11.4
| 11.4
| 0.1 |
2003-Jan-07 Tue
| 0.84
| 0.84
| 0.82
| 0.84
|
|
| ###
| ###
| ### |
2003-Jan-06 Mon
| 0.86
| 0.86
| 0.84
| 0.84
|
|
| 13.1
| 13.1
| ### |
2003-Jan-03 Fri
| 0.85
| 0.86
| 0.84
| 0.86
|
|
| ###
| ###
| ### |
2003-Jan-02 Thu
| 0.83
| 0.85
| 0.82
| 0.85
| 28,226
| ###
| 89.6
| 89.6
| ### |
2002-Dec-31 Tue
| 0.84
| 0.85
| 0.82
| 0.84
| 65,821
| ###
| 66.4
| 66.4
| ### |
2002-Dec-30 Mon
| 0.83
| 0.83
| 0.82
| 0.82
| 23,150
| ###
| 18.8
| 18.8
| 0.1 |
2002-Dec-27 Fri
| ###
| ###
| 0.82
| 0.83
| 259,180
| ###
| 0.4
| 0.4
| ### |
2002-Dec-24 Tue
| 0.8
| ###
| 0.8
| ###
|
|
| 98.9
| 98.9
| 0.0 |
2002-Dec-23 Mon
| 0.71
| 0.71
| 0.7
| 0.71
| 25,821
| ###
| 71.0
| 71.0
| ### |
2002-Dec-20 Fri
| 0.75
| 0.75
| 0.7
| 0.7
| 20,645
| ###
| ###
| ###
| ### |
2002-Dec-19 Thu
| 0.77
| 0.77
| 0.77
| 0.77
| 0
|
|
|
| 0.1 |
2002-Dec-18 Wed
| 0.79
| 0.79
| 0.77
| 0.77
| 21,387
| 16,681
| 12.3
| 12.3
| 0.1 |
2002-Dec-17 Tue
| 0.76
| 0.79
| 0.76
| 0.79
|
|
| ###
| ###
| ### |
2002-Dec-16 Mon
| 0.75
| 0.76
| 0.75
| 0.75
| 5,850
| ###
| ###
| ###
| ### |
2002-Dec-13 Fri
| 0.75
| 0.75
| 0.74
| 0.74
| 28,670
| 21,359
| ###
| ###
| 0.1 |
2002-Dec-12 Thu
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 72.4
| 72.4
| 0.1 |
2002-Dec-11 Wed
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2002-Dec-10 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2002-Dec-09 Mon
| 0.71
| 0.75
| 0.71
| 0.75
|
|
| 95.5
| 95.5
| ### |
2002-Dec-06 Fri
| 0.71
| 0.71
| 0.7
| 0.7
| 6,828
| ###
| 16.4
| 16.4
| ### |
2002-Dec-05 Thu
| 0.71
| 0.71
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2002-Dec-04 Wed
| 0.74
| 0.74
| 0.7
| 0.74
|
|
| 79.7
| 79.7
| 0.1 |
2002-Dec-03 Tue
| 0.8
| 0.8
| 0.74
| 0.74
| 70,621
| 54,378
| 2.8
| 2.8
| 0.1 |
2002-Dec-02 Mon
| 0.77
| 0.81
| 0.74
| 0.81
| 152,176
| ###
| ###
| ###
| 0.1 |
2002-Nov-29 Fri
| ###
| 0.74
| ###
| 0.72
| 56,620
| 20,949
| ###
| ###
| ### |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
| 52,487
| 0
| ###
| ###
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
| 18,185
| 0
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
| 36,278
| 0
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2002-Nov-20 Wed
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2002-Nov-19 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-14 Thu
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 75.1
| 75.1
| ### |
2002-Nov-13 Wed
| 0.57
| 0.58
| 0.57
| 0.58
| 23,250
| ###
| ###
| ###
| ### |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
| 24,125
| 0
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
| 26,770
| 0
| 3.1
| 3.1
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| ###
| ###
| 49,324
| 0
| 98.1
| 98.1
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2002-Nov-04 Mon
| 0.57
| ###
| 0.57
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2002-Nov-01 Fri
| 0.53
| 0.54
| 0.52
| 0.54
| 1,813,987
| ###
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| 0.57
| 0.57
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| 0.55
| 0.57
| 0.54
| 0.56
| 197,870
| ###
| 87.5
| 87.5
| ### |
2002-Oct-29 Tue
| 0.55
| 0.55
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2002-Oct-28 Mon
| 0.58
| ###
| 0.55
| 0.55
|
|
| 5.3
| 5.3
| ### |
2002-Oct-25 Fri
| ###
| ###
| 0.58
| 0.58
| 206,456
| 59,872
| 8.5
| 8.5
| ### |
2002-Oct-24 Thu
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2002-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 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 17:26:42 thru 2024-05-16 17:26:43 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|