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 |
2001-Aug-13 Mon
| ###
| ###
| 1.55
| 1.59
|
|
| ###
| ###
| ### |
2001-Aug-10 Fri
| 1.54
| 1.59
| 1.53
| 1.59
|
|
| 90.3
| 90.3
| ### |
2001-Aug-09 Thu
| ###
| 1.55
| ###
| 1.55
|
|
| ###
| ###
| ### |
2001-Aug-08 Wed
| 1.56
| 1.57
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2001-Aug-07 Tue
| 1.49
| 1.57
| 1.49
| 1.56
| 42,989
| 65,773
| 93.4
| 93.4
| ### |
2001-Aug-06 Mon
| ###
| 1.48
| ###
| 1.48
|
|
| ###
| ###
| 0.1 |
2001-Aug-03 Fri
| 1.45
| 1.45
| ###
| 1.42
| 139,786
| 101,344
| 16.0
| 16.0
| ### |
2001-Aug-02 Thu
| 1.48
| 1.48
| 1.44
| 1.44
| 34,150
| 49,859
| 13.0
| 13.0
| 0.1 |
2001-Aug-01 Wed
| 1.5
| 1.5
| 1.48
| 1.48
|
|
| 23.3
| 23.3
| 0.1 |
2001-Jul-31 Tue
| 1.54
| 1.54
| 1.5
| 1.5
| 45,370
| ###
| 17.3
| 17.3
| 0.1 |
2001-Jul-30 Mon
| 1.53
| 1.54
| 1.53
| 1.54
| 7,073
| 10,857
| ###
| ###
| ### |
2001-Jul-27 Fri
| 1.56
| 1.56
| 1.49
| 1.55
|
|
| ###
| ###
| ### |
2001-Jul-26 Thu
| 1.53
| 1.55
| 1.52
| 1.55
|
|
| ###
| ###
| ### |
2001-Jul-25 Wed
| 1.55
| 1.55
| 1.52
| 1.52
|
|
| 26.4
| 26.4
| 0.1 |
2001-Jul-24 Tue
| 1.54
| 1.55
| 1.53
| 1.54
| 83,624
| 128,780
| ###
| ###
| ### |
2001-Jul-23 Mon
| 1.55
| 1.58
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
2001-Jul-20 Fri
| 1.51
| 1.55
| 1.51
| 1.54
| 45,679
| 69,888
| 87.1
| 87.1
| ### |
2001-Jul-19 Thu
| ###
| ###
| 1.52
| 1.52
| 26,150
| 19,874
| 10.7
| 10.7
| 0.1 |
2001-Jul-18 Wed
| ###
| ###
| 1.58
| 1.58
| 32,385
| 25,584
| ###
| ###
| 0.1 |
2001-Jul-17 Tue
| 1.71
| 1.72
| ###
| ###
| 57,770
| 49,682
| ###
| ###
| 0.0 |
2001-Jul-16 Mon
| ###
| 1.7
| ###
| 1.7
| 9,250
| ###
| 88.4
| 88.4
| ### |
2001-Jul-13 Fri
| ###
| 1.75
| ###
| ###
| 83,125
| ###
| ###
| ###
| 0.0 |
2001-Jul-12 Thu
| ###
| 1.73
| ###
| ###
| 31,550
| ###
| 84.1
| 84.1
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| ###
| ###
| 18,520
| 0
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
| 10,421
| 0
| ###
| ###
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| 1.59
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| 1.59
| ###
| 82,855
| ###
| 11.8
| 11.8
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2001-Jul-03 Tue
| 1.723
| 1.74
| ###
| ###
| 82,020
| 71,357
| ###
| ###
| 0.0 |
2001-Jul-02 Mon
| ###
| 1.73
| ###
| 1.7
| 128,323
| ###
| ###
| ###
| ### |
2001-Jun-29 Fri
| 1.5
| ###
| 1.49
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| 1.5
| 1.51
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2001-Jun-27 Wed
| 1.5
| 1.5
| 1.48
| 1.5
|
|
| 70.6
| 70.6
| 0.1 |
2001-Jun-26 Tue
| 1.51
| 1.53
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2001-Jun-25 Mon
| 1.55
| 1.55
| 1.51
| 1.51
|
|
| 20.5
| 20.5
| 0.1 |
2001-Jun-22 Fri
| 1.581
| 1.581
| 1.52
| 1.55
| 112,352
| ###
| ###
| ###
| ### |
2001-Jun-21 Thu
| ###
| ###
| 1.59
| 1.59
| 32,250
| ###
| ###
| ###
| ### |
2001-Jun-20 Wed
| ###
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2001-Jun-19 Tue
| ###
| ###
| 1.56
| 1.56
|
|
| 18.6
| 18.6
| ### |
2001-Jun-18 Mon
| 1.522
| ###
| 1.522
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2001-Jun-15 Fri
| 1.56
| ###
| 1.55
| 1.55
|
|
| 26.8
| 26.8
| ### |
2001-Jun-14 Thu
| 1.51
| 1.56
| 1.51
| 1.56
|
|
| 88.6
| 88.6
| ### |
2001-Jun-13 Wed
| 1.544
| 1.55
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2001-Jun-12 Tue
| 1.57
| ###
| 1.51
| 1.51
| 69,472
| 52,451
| ###
| ###
| 0.1 |
2001-Jun-11 Mon
| 1.56
| 1.56
| 1.56
| 1.56
| 0
|
|
|
| ### |
2001-Jun-08 Fri
| ###
| ###
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2001-Jun-07 Thu
| 1.58
| 1.58
| 1.56
| 1.58
| 18,750
| ###
| 71.2
| 71.2
| 0.1 |
2001-Jun-06 Wed
| 1.59
| 1.59
| 1.56
| 1.58
|
|
| 36.6
| 36.6
| 0.1 |
2001-Jun-05 Tue
| 1.58
| ###
| 1.56
| ###
| 41,678
| ###
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| ###
| ###
| 1.57
| 1.57
| 74,542
| ###
| ###
| ###
| 0.1 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2001-May-31 Thu
| 1.684
| 1.684
| ###
| ###
| 186,443
| 156,985
| ###
| ###
| 0.0 |
2001-May-30 Wed
| ###
| ###
| ###
| 1.7
| 188,482
| 0
| 10.0
| 10.0
| ### |
2001-May-29 Tue
| 1.855
| ###
| 1.79
| 1.8
| 171,144
| 153,173
| ###
| ###
| 0.1 |
2001-May-28 Mon
| ###
| ###
| ###
| 1.8
| 279,973
| 0
| ###
| ###
| 0.1 |
2001-May-25 Fri
| 1.5
| 1.58
| 1.45
| 1.58
|
|
| 92.6
| 92.6
| 0.1 |
2001-May-24 Thu
| 1.44
| 1.45
| 1.43
| 1.45
| 172,184
| 247,944
| ###
| ###
| ### |
2001-May-23 Wed
| 1.48
| 1.48
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2001-May-22 Tue
| 1.49
| 1.5
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2001-May-21 Mon
| 1.46
| 1.49
| 1.46
| 1.49
| 29,750
| 43,881
| ###
| ###
| ### |
2001-May-18 Fri
| 1.5
| 1.5
| 1.47
| 1.47
| 41,286
| ###
| ###
| ###
| ### |
2001-May-17 Thu
| 1.52
| 1.52
| 1.49
| 1.5
|
|
| 26.9
| 26.9
| 0.1 |
2001-May-16 Wed
| 1.483
| 1.5
| 1.48
| 1.5
| 102,645
| 152,941
| ###
| ###
| 0.1 |
2001-May-15 Tue
| 1.44
| 1.49
| 1.44
| 1.47
|
|
| 84.8
| 84.8
| ### |
2001-May-14 Mon
| 1.46
| 1.46
| 1.42
| 1.42
| 43,526
| 62,677
| 14.7
| 14.7
| ### |
2001-May-11 Fri
| 1.45
| 1.46
| 1.43
| 1.46
| 52,146
| 75,350
| ###
| ###
| 0.1 |
2001-May-10 Thu
| 1.5
| 1.5
| 1.46
| 1.46
| 53,655
| ###
| 13.3
| 13.3
| 0.1 |
2001-May-09 Wed
| 1.46
| 1.51
| 1.45
| 1.45
| 23,150
| ###
| 28.0
| 28.0
| ### |
2001-May-08 Tue
| 1.44
| 1.48
| 1.43
| 1.46
|
|
| 84.1
| 84.1
| 0.1 |
2001-May-07 Mon
| ###
| 1.43
| 1.4
| 1.41
|
|
| 31.7
| 31.7
| ### |
2001-May-04 Fri
| 1.46
| 1.46
| 1.4
| 1.43
| 70,129
| 100,284
| 16.4
| 16.4
| 0.1 |
2001-May-03 Thu
| 1.53
| 1.53
| 1.45
| 1.45
| 57,146
| 85,147
| ###
| ###
| ### |
2001-May-02 Wed
| 1.55
| 1.55
| 1.53
| 1.53
| 1,766,077
| 2,719,758
| ###
| ###
| ### |
2001-May-01 Tue
| 1.51
| 1.55
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
|