|
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Thu 24-May-16 07:51:46 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ADA) ADACEL TECHNOLOGIES LIMITED Daily Prices Page 8...
|
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 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
| 55,343
| 0
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| ###
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| ###
| ###
| 1.125
| 1.125
| 6,825
| ###
| 29.9
| 29.9
| ### |
2022-Apr-08 Fri
| ###
| 1.155
| ###
| 1.155
| 19,529
| 11,277
| ###
| ###
| 0.1 |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| ###
| 1.125
| 26,050
| 0
| ###
| ###
| ### |
2022-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
| 33,076
| 0
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| ###
| ###
| ###
| ###
| 22,024
| 0
| 13.6
| 13.6
| 0.0 |
2022-Mar-30 Wed
| 1.155
| 1.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-29 Tue
| ###
| ###
| 1.075
| ###
| 47,679
| 25,627
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| ###
| ###
| 1.055
| ###
| 19,647
| ###
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| ###
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2022-Mar-23 Wed
| 1.025
| 1.025
| 1
| 1
|
|
| 14.2
| 14.2
| ### |
2022-Mar-22 Tue
| ###
| ###
| 1
| 1
| 42,847
| 21,423
| 34.5
| 34.5
| ### |
2022-Mar-21 Mon
| ###
| ###
| 1
| 1
| 63,943
| 31,971
| 9.5
| 9.5
| ### |
2022-Mar-18 Fri
| ###
| ###
| 1
| 1.0375
| 40,389
| ###
| ###
| ###
| 0.1 |
2022-Mar-17 Thu
| ###
| ###
| 0.975
| ###
| 36,227
| ###
| 15.3
| 15.3
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| ###
| ###
| 8,973
| 0
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| ###
| 1.025
| 1
| ###
| 16,741
| 16,950
| ###
| ###
| 0.0 |
2022-Mar-14 Mon
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2022-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2022-Mar-10 Thu
| 0.955
| ###
| ###
| 1
|
|
| 92.1
| 92.1
| ### |
2022-Mar-09 Wed
| 1
| 1
| ###
| ###
| 15,749
| 7,874
| ###
| ###
| 0.0 |
2022-Mar-08 Tue
| ###
| 1
| ###
| 1
|
|
| 96.6
| 96.6
| ### |
2022-Mar-07 Mon
| ###
| ###
| ###
| ###
| 26,450
| 0
| ###
| ###
| 0.0 |
2022-Mar-04 Fri
| ###
| 1
| 0.945
| 0.945
| 31,672
| ###
| 48.1
| 48.1
| 0.1 |
2022-Mar-03 Thu
| ###
| 1
| ###
| ###
| 15,029
| ###
| 15.8
| 15.8
| 0.0 |
2022-Mar-02 Wed
| ###
| ###
| ###
| 0.945
| 12,872
| 0
| ###
| ###
| 0.1 |
2022-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| ###
| ###
| 172,373
| 0
| 8.3
| 8.3
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| 0.87
| ###
| 325,221
| 141,471
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| ###
| 1.175
| ###
| 1.175
| 92,449
| ###
| ###
| ###
| ### |
2022-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2022-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2022-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| ###
| ###
| ###
| ###
| 7,574
| 0
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2022-Feb-10 Thu
| ###
| ###
| ###
| ###
| 28,771
| 0
| ###
| ###
| 0.0 |
2022-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2022-Feb-08 Tue
| ###
| ###
| ###
| ###
| 6,854
| 0
| 28.4
| 28.4
| 0.0 |
2022-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| ###
| ###
| 7,376
| 0
| 82.0
| 82.0
| 0.0 |
2022-Feb-02 Wed
| 1.125
| 1.125
| ###
| 1.085
| 69,052
| 38,841
| ###
| ###
| 0.1 |
2022-Feb-01 Tue
| ###
| 1.125
| ###
| 1.125
|
|
| ###
| ###
| ### |
2022-Jan-31 Mon
| ###
| ###
| 1.0675
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2022-Jan-28 Fri
| 1.055
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-27 Thu
| ###
| ###
| 1.0475
| ###
| 139,525
| 73,076
| 31.7
| 31.7
| 0.0 |
2022-Jan-25 Tue
| ###
| ###
| 1.075
| 1.075
|
|
| ###
| ###
| ### |
2022-Jan-24 Mon
| ###
| 1.24
| 1.085
| 1.085
| 129,221
| ###
| 14.4
| 14.4
| 0.1 |
2022-Jan-21 Fri
| 1.185
| 1.185
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2022-Jan-20 Thu
| 1.21
| ###
| ###
| 1.185
|
|
| 17.1
| 17.1
| 0.1 |
2022-Jan-19 Wed
| 1.2
| 1.2
| ###
| ###
| 10,521
| ###
| 34.5
| 34.5
| 0.0 |
2022-Jan-18 Tue
| 1.22
| 1.2225
| 1.22
| 1.2225
| 31,677
| 38,685
| 66.5
| 66.5
| 0.1 |
2022-Jan-17 Mon
| 1.25
| 1.25
| ###
| 1.2125
| 53,977
| ###
| 16.3
| 16.3
| ### |
2022-Jan-14 Fri
| 1.275
| 1.275
| 1.25
| 1.25
|
|
| 20.5
| 20.5
| ### |
2022-Jan-13 Thu
| 1.255
| 1.255
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2022-Jan-12 Wed
| 1.24
| 1.275
| 1.24
| 1.275
|
|
| 85.4
| 85.4
| ### |
2022-Jan-11 Tue
| ###
| ###
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2022-Jan-10 Mon
| 1.23
| ###
| 1.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| 1.24
| 1.245
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2022-Jan-06 Thu
| 1.23
| 1.25
| 1.23
| ###
| 14,542
| ###
| 84.2
| 84.2
| 0.0 |
2022-Jan-05 Wed
| 1.25
| ###
| 1.23
| 1.23
| 98,251
| 60,424
| 27.0
| 27.0
| 0.1 |
2022-Jan-04 Tue
| 1.27
| ###
| 1.26
| 1.29
|
|
| ###
| ###
| 0.1 |
2021-Dec-31 Fri
| 1.255
| 1.26
| 1.255
| 1.26
| 6,645
| 8,356
| ###
| ###
| ### |
2021-Dec-30 Thu
| 1.255
| 1.255
| 1.23
| 1.24
|
|
| 24.0
| 24.0
| 0.1 |
2021-Dec-29 Wed
| 1.26
| ###
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2021-Dec-24 Fri
| 1.21
| 1.245
| 1.2
| 1.245
| 40,446
| 49,445
| ###
| ###
| 0.1 |
|
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 19:51:46 thru 2024-05-16 19:51:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|