|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Thu 24-May-16 01:11:50 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ADA) ADACEL TECHNOLOGIES LIMITED Daily Prices Page 73...
|
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 |
2002-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-Oct-15 Tue
| 0.72
| 0.75
| ###
| ###
| 42,984
| ###
| 3.8
| 3.8
| 0.0 |
2002-Oct-14 Mon
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 74.4
| 74.4
| ### |
2002-Oct-11 Fri
| 0.7
| 0.75
| 0.7
| 0.71
| 18,452
| 13,377
| ###
| ###
| ### |
2002-Oct-10 Thu
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| 11.6
| 11.6
| ### |
2002-Oct-09 Wed
| 0.72
| 0.72
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2002-Oct-08 Tue
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2002-Oct-07 Mon
| 0.74
| 0.75
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2002-Oct-04 Fri
| 0.7
| 0.73
| 0.7
| 0.73
|
|
| ###
| ###
| 0.1 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
| 29,729
| 0
| 95.0
| 95.0
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
| 52,585
| 0
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2002-Sep-27 Fri
| ###
| ###
| 0.58
| ###
| 199,355
| ###
| 81.5
| 81.5
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
| 42,880
| 0
| 9.6
| 9.6
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2002-Sep-20 Fri
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2002-Sep-19 Thu
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 79.1
| 79.1
| ### |
2002-Sep-18 Wed
| 0.72
| 0.74
| 0.71
| 0.74
|
|
| ###
| ###
| 0.1 |
2002-Sep-17 Tue
| ###
| 0.74
| ###
| 0.74
|
|
| 97.5
| 97.5
| 0.1 |
2002-Sep-16 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2002-Sep-13 Fri
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2002-Sep-12 Thu
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 76.3
| 76.3
| ### |
2002-Sep-11 Wed
| 0.7
| 0.71
| 0.7
| 0.71
|
|
| 78.2
| 78.2
| ### |
2002-Sep-10 Tue
| 0.71
| 0.71
| 0.7
| 0.7
| 21,025
| 14,822
| ###
| ###
| ### |
2002-Sep-09 Mon
| 0.75
| 0.75
| 0.71
| 0.71
| 31,175
| 22,757
| 5.2
| 5.2
| ### |
2002-Sep-06 Fri
| 0.73
| 0.74
| 0.73
| 0.74
| 4,525
| 3,325
| 85.5
| 85.5
| 0.1 |
2002-Sep-05 Thu
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2002-Sep-04 Wed
| 0.75
| 0.75
| 0.72
| 0.72
| 21,975
| 16,151
| ###
| ###
| ### |
2002-Sep-03 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2002-Sep-02 Mon
| 0.74
| 0.74
| 0.74
| 0.74
| 0
|
|
|
| 0.1 |
2002-Aug-30 Fri
| 0.75
| 0.75
| 0.74
| 0.74
| 26,025
| 19,388
| ###
| ###
| 0.1 |
2002-Aug-29 Thu
| 0.75
| 0.75
| 0.75
| 0.75
| 23,056
| ###
| ###
| ###
| ### |
2002-Aug-28 Wed
| 0.77
| 0.77
| 0.76
| 0.76
| 20,744
| ###
| 21.2
| 21.2
| 0.1 |
2002-Aug-27 Tue
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| 72.5
| 72.5
| 0.1 |
2002-Aug-26 Mon
| 0.8
| 0.8
| 0.76
| 0.78
| 42,556
| ###
| ###
| ###
| 0.1 |
2002-Aug-23 Fri
| 0.77
| 0.78
| 0.76
| 0.78
|
|
| ###
| ###
| 0.1 |
2002-Aug-22 Thu
| 0.81
| 0.81
| 0.76
| 0.77
|
|
| 5.2
| 5.2
| 0.1 |
2002-Aug-21 Wed
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| 73.6
| 73.6
| 0.1 |
2002-Aug-20 Tue
| 0.77
| 0.77
| 0.77
| 0.77
| 0
|
|
|
| 0.1 |
2002-Aug-19 Mon
| 0.77
| 0.77
| 0.77
| 0.77
| 0
|
|
|
| 0.1 |
2002-Aug-16 Fri
| 0.75
| 0.77
| 0.75
| 0.77
| 38,874
| 29,544
| 86.2
| 86.2
| 0.1 |
2002-Aug-15 Thu
| 0.74
| 0.76
| 0.74
| 0.76
|
|
| 87.2
| 87.2
| 0.1 |
2002-Aug-14 Wed
| 0.74
| 0.74
| 0.74
| 0.74
| 0
|
|
|
| 0.1 |
2002-Aug-13 Tue
| 0.75
| 0.77
| 0.74
| 0.74
| 4,875
| 3,680
| 19.0
| 19.0
| 0.1 |
2002-Aug-12 Mon
| 0.77
| 0.77
| 0.76
| 0.76
| 39,975
| 30,580
| 20.3
| 20.3
| 0.1 |
2002-Aug-09 Fri
| 0.78
| 0.78
| 0.75
| 0.78
|
|
| 69.8
| 69.8
| 0.1 |
2002-Aug-08 Thu
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 67.8
| 67.8
| 0.1 |
2002-Aug-07 Wed
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 71.9
| 71.9
| 0.1 |
2002-Aug-06 Tue
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2002-Aug-05 Mon
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| 26.4
| 26.4
| ### |
2002-Aug-02 Fri
| 0.81
| 0.81
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Aug-01 Thu
| 0.79
| 0.83
| 0.79
| 0.81
|
|
| 88.4
| 88.4
| 0.1 |
2002-Jul-31 Wed
| 0.79
| 0.79
| 0.78
| 0.78
| 6,750
| ###
| ###
| ###
| 0.1 |
2002-Jul-30 Tue
| 0.79
| 0.8
| 0.77
| 0.79
| 20,850
| ###
| 71.7
| 71.7
| ### |
2002-Jul-29 Mon
| 0.75
| 0.84
| 0.75
| 0.75
| 76,650
| ###
| 69.3
| 69.3
| ### |
2002-Jul-26 Fri
| 0.75
| 0.75
| 0.75
| 0.75
| 1,820
| ###
| 81.6
| 81.6
| ### |
2002-Jul-25 Thu
| 0.72
| 0.76
| 0.72
| 0.75
|
|
| 90.9
| 90.9
| ### |
2002-Jul-24 Wed
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| 23.0
| 23.0
| ### |
2002-Jul-23 Tue
| 0.72
| 0.72
| 0.71
| 0.72
|
|
| 68.1
| 68.1
| ### |
2002-Jul-22 Mon
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 66.0
| 66.0
| 0.1 |
2002-Jul-19 Fri
| 0.79
| 0.8
| 0.74
| 0.75
| 128,375
| 98,848
| 6.9
| 6.9
| ### |
2002-Jul-18 Thu
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2002-Jul-17 Wed
| 0.79
| 0.79
| 0.77
| 0.77
|
|
| 24.4
| 24.4
| 0.1 |
2002-Jul-16 Tue
| 0.78
| 0.79
| 0.77
| 0.79
|
|
| ###
| ###
| ### |
2002-Jul-15 Mon
| 0.79
| 0.79
| 0.78
| 0.78
| 28,980
| 22,749
| 21.9
| 21.9
| 0.1 |
2002-Jul-12 Fri
| 0.81
| 0.81
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2002-Jul-11 Thu
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| 77.3
| 77.3
| ### |
2002-Jul-10 Wed
| 0.84
| 0.84
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2002-Jul-09 Tue
| 0.82
| 0.82
| 0.79
| 0.82
| 59,370
| ###
| 68.2
| 68.2
| 0.1 |
2002-Jul-08 Mon
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 73.1
| 73.1
| 0.1 |
2002-Jul-05 Fri
| 0.85
| 0.85
| 0.82
| 0.82
| 17,226
| 14,383
| 5.8
| 5.8
| 0.1 |
2002-Jul-04 Thu
| 0.85
| 0.85
| 0.84
| 0.85
|
|
| 72.6
| 72.6
| ### |
|
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 13:11:50 thru 2024-05-16 13:11:51 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|