(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 .. Tuesday 11th June 2024 Latest price with VOLUME for ADA .. Tuesday 11th June 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-28 Fri
| ###
| 0.76
| ###
| 0.75
| 34,340
| 13,049
| 97.8
| 97.8
| ### |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| 0.72
| 0.72
| 0.7
| 0.7
| 21,058
| 14,951
| ###
| ###
| ### |
2003-Feb-24 Mon
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2003-Feb-21 Fri
| 0.7
| 0.74
| 0.7
| 0.74
|
|
| ###
| ###
| 0.1 |
2003-Feb-20 Thu
| 0.72
| 0.74
| 0.72
| 0.74
|
|
| ###
| ###
| 0.1 |
2003-Feb-19 Wed
| 0.7
| 0.72
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2003-Feb-18 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 72.8
| 72.8
| ### |
2003-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| ###
| ###
| ###
| ###
| 11,084
| 0
| 94.7
| 94.7
| 0.0 |
2003-Feb-13 Thu
| 0.75
| 0.75
| 0.7
| 0.7
|
|
| 5.3
| 5.3
| ### |
2003-Feb-12 Wed
| 0.75
| 0.75
| 0.75
| 0.75
| 38,950
| ###
| ###
| ###
| ### |
2003-Feb-11 Tue
| 0.77
| 0.77
| 0.76
| 0.76
| 19,670
| 15,047
| ###
| ###
| 0.1 |
2003-Feb-10 Mon
| 0.76
| 0.77
| 0.76
| 0.77
|
|
| 85.7
| 85.7
| 0.1 |
2003-Feb-07 Fri
| 0.78
| 0.78
| 0.75
| 0.75
|
|
| 10.3
| 10.3
| ### |
2003-Feb-06 Thu
| 0.78
| 0.78
| 0.78
| 0.78
| 17,972
| ###
| 81.1
| 81.1
| 0.1 |
2003-Feb-05 Wed
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
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 |
Server processing from 2024-06-12 14:14:01 thru 2024-06-12 14:14:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|