Stock Trading: www.OzSuper.com Logo 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 Mon 25-May-26 02:45:23 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ADA) ADACEL TECHNOLOGIES LIMITED Daily Prices...

     Prev Section TOC    Company Info for ADA    Limits Next Section


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 .. Friday 23rd May 2025
Latest price with VOLUME for ADA .. Monday 6th January 2025

ADA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 4.4 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ADA    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 Next >>


End of day Prices (full format),

113 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jan-08 Wed 0.475 0.475 0.475 0.475 0 ###
2025-Jan-07 Tue 0.475 0.475 0.475 0.475 0 ###
2025-Jan-06 Mon 0.48 0.48 0.475 0.475 ### ### ###
2025-Jan-03 Fri 0.47 0.48 0.47 0.48 81.8 81.8 0.0
2025-Jan-02 Thu 0.475 0.475 0.4675 0.47 ### ### ###
2024-Dec-31 Tue 0.485 0.485 0.485 0.485 0 0.0
2024-Dec-30 Mon 0.45 0.49 0.45 0.485 110,220 ### ### ### 0.0
2024-Dec-27 Fri 0.45 0.475 0.45 0.475 172,727 79,886 ### ### ###
2024-Dec-24 Tue ### ### 0.45 0.45 9.5 9.5 0.0
2024-Dec-23 Mon 0.46 0.47 0.455 0.47 125,080 57,849 ### ### ###
2024-Dec-20 Fri 0.46 0.46 0.45 0.46 ### ### 0.0
2024-Dec-19 Thu 0.46 0.46 0.455 0.455 ### ### 0.0
2024-Dec-18 Wed 0.46 0.46 0.455 0.455 ### ### 0.0
2024-Dec-17 Tue 0.46 0.46 0.455 0.455 96,647 ### 25.0 25.0 0.0
2024-Dec-16 Mon 0.455 0.4575 0.455 0.4575 ### ### 0.0
2024-Dec-13 Fri 0.44 0.455 0.44 0.455 90.7 90.7 0.0
2024-Dec-12 Thu 0.445 0.445 0.445 0.445 62,084 27,627 76.2 76.2 ###
2024-Dec-11 Wed 0.425 0.445 0.425 0.445 220,777 ### 93.4 93.4 ###
2024-Dec-10 Tue 0.41 0.4275 0.41 0.425 371,857 ### 90.9 90.9 ###
2024-Dec-09 Mon ### ### ### ### ### ### 0.0
2024-Dec-06 Fri 0.41 0.42 ### ### 79.6 79.6 0.0
2024-Dec-05 Thu 0.4 0.41 0.4 0.41 84.0 84.0 ###
2024-Dec-04 Wed 0.4 ### 0.4 ### 328,989 ### ### ### 0.0
2024-Dec-03 Tue 0.4 0.41 0.4 0.41 107,240 ### ### ### ###
2024-Dec-02 Mon 0.4 ### 0.4 0.4 ### ### 0.0
2024-Nov-29 Fri ### 0.4 ### 0.4 12,149 2,429 84.5 84.5 0.0
2024-Nov-28 Thu 0.385 0.4 0.385 ### ### ### 0.0
2024-Nov-27 Wed 0.385 ### 0.385 ### 80.1 80.1 0.0
2024-Nov-26 Tue 0.385 ### 0.3825 ### 96,749 ### 82.5 82.5 0.0
2024-Nov-25 Mon 0.375 0.385 0.375 0.385 87.3 87.3 0.0
2024-Nov-22 Fri ### 0.375 ### ### 68.6 68.6 0.0
2024-Nov-21 Thu ### ### 0.375 0.375 23,528 ### 29.7 29.7 ###
2024-Nov-20 Wed 0.375 ### 0.375 0.375 78.3 78.3 ###
2024-Nov-19 Tue ### ### ### 0.375 76.7 76.7 ###
2024-Nov-18 Mon ### ### ### ### ### ### 0.0
2024-Nov-15 Fri ### ### ### ### 117,384 0 86.8 86.8 0.0
2024-Nov-14 Thu ### ### ### ### 19,280 0 71.9 71.9 0.0
2024-Nov-13 Wed ### ### 0.355 ### ### ### 0.0
2024-Nov-12 Tue ### ### ### ### 22,624 0 68.6 68.6 0.0
2024-Nov-11 Mon 0.345 ### 0.345 ### ### ### 0.0
2024-Nov-08 Fri 0.355 ### ### ### 37,452 0 77.9 77.9 0.0
2024-Nov-07 Thu ### 0.355 ### 0.355 ### ### 0.0
2024-Nov-06 Wed 0.325 0.355 0.325 ### 172,579 58,676 93.5 93.5 0.0
2024-Nov-05 Tue ### ### ### ### 14.5 14.5 0.0
2024-Nov-04 Mon ### ### 0.325 ### 188,045 30,557 ### ### 0.0
2024-Nov-01 Fri ### ### ### ### ### ### 0.0
2024-Oct-31 Thu ### ### ### ### ### ### 0.0
2024-Oct-30 Wed ### ### ### ### ### ### 0.0
2024-Oct-29 Tue ### ### ### ### 93,483 0 88.9 88.9 0.0
2024-Oct-28 Mon ### ### ### ### 432,949 0 ### ### 0.0
2024-Oct-25 Fri ### ### ### ### ### ### 0.0
2024-Oct-24 Thu ### ### ### ### ### ### 0.0
2024-Oct-23 Wed 0.43 0.43 ### ### 1,348,888 ### ### ### 0.0
2024-Oct-22 Tue 0.47 0.47 0.47 0.47 72.9 72.9 ###
2024-Oct-21 Mon 0.48 0.48 ### ### ### ### 0.0
2024-Oct-18 Fri 0.48 0.48 0.48 0.48 0 0.0
2024-Oct-17 Thu 0.475 0.48 0.475 0.48 74.3 74.3 0.0
2024-Oct-16 Wed 0.47 0.47 0.47 0.47 72.3 72.3 ###
2024-Oct-15 Tue 0.46 0.47 0.46 0.46 63.6 63.6 0.0
2024-Oct-14 Mon 0.485 0.485 0.46 ### 10,042 4,744 10.4 10.4 0.0
2024-Oct-11 Fri ### 0.48 ### 0.48 87.4 87.4 0.0
2024-Oct-10 Thu 0.46 ### 0.455 ### 73.0 73.0 0.0
2024-Oct-09 Wed 0.45 0.455 0.45 0.455 2,529 1,144 77.2 77.2 0.0
2024-Oct-08 Tue 0.47 0.48 ### ### 29.5 29.5 0.0
2024-Oct-07 Mon 0.475 0.475 0.475 0.475 57 27 ### ### ###
2024-Oct-04 Fri 0.475 0.475 0.47 0.47 35,228 16,645 ### ### ###
2024-Oct-03 Thu 0.49 ### 0.49 ### 6,149 ### ### ### 0.0
2024-Oct-02 Wed ### ### ### ### 1,087 0 ### ### 0.0
2024-Oct-01 Tue ### ### 0.475 0.475 19,587 4,651 ### ### ###
2024-Sep-30 Mon 0.485 0.5 0.485 ### 80.3 80.3 0.0
2024-Sep-27 Fri 0.48 0.485 0.48 0.485 2 0 ### ### 0.0
2024-Sep-26 Thu 0.485 0.485 0.48 0.48 ### ### 0.0
2024-Sep-25 Wed 0.48 0.485 0.48 0.485 50 24 ### ### 0.0
2024-Sep-24 Tue 0.48 0.48 0.48 0.48 2,559 1,228 ### ### 0.0
2024-Sep-23 Mon 0.49 0.49 0.48 0.48 21.0 21.0 0.0
2024-Sep-20 Fri 0.5 0.5 0.5 0.5 225 ### 70.0 70.0 0.0
2024-Sep-19 Thu 0.51 0.51 0.49 0.49 9.3 9.3 ###
2024-Sep-18 Wed ### ### 0.5 0.5 33,950 8,487 ### ### 0.0
2024-Sep-17 Tue 0.5 0.51 0.5 0.51 83.9 83.9 ###
2024-Sep-16 Mon ### ### 0.5 0.5 30.6 30.6 0.0
2024-Sep-13 Fri ### ### ### ### 18.4 18.4 0.0
2024-Sep-12 Thu ### 0.52 ### ### 15.1 15.1 0.0
2024-Sep-11 Wed ### ### ### ### 19.1 19.1 0.0
2024-Sep-10 Tue ### 0.52 0.51 ### 70.9 70.9 0.0
2024-Sep-09 Mon 0.545 0.56 0.5 ### 136,075 ### 5.0 5.0 0.0
2024-Sep-06 Fri 0.44 0.44 0.44 0.44 846 372 ### ### ###
2024-Sep-05 Thu 0.44 0.445 0.44 0.44 3,022 ### 71.1 71.1 ###
2024-Sep-04 Wed 0.47 0.47 0.46 0.46 26.6 26.6 0.0
2024-Sep-03 Tue 0.46 ### 0.46 0.46 17,073 3,926 68.6 68.6 0.0
2024-Sep-02 Mon 0.47 0.47 0.46 0.46 23.5 23.5 0.0
2024-Aug-30 Fri 0.47 0.47 0.47 0.47 5,822 ### 56.8 56.8 ###
2024-Aug-29 Thu 0.455 0.47 0.44 0.47 88.5 88.5 ###
2024-Aug-28 Wed ### 0.455 ### 0.45 18,526 ### ### ### 0.0
2024-Aug-27 Tue 0.48 0.48 0.45 0.45 ### ### 0.0
2024-Aug-26 Mon 0.48 0.48 0.475 0.475 7,824 ### ### ### ###
2024-Aug-23 Fri 0.48 0.485 0.48 0.48 23,025 ### 65.9 65.9 0.0
2024-Aug-22 Thu 0.49 0.49 0.485 0.485 7,080 3,451 27.8 27.8 0.0
2024-Aug-21 Wed 0.48 0.5 0.48 0.5 38,545 18,887 87.8 87.8 0.0
2024-Aug-20 Tue 0.48 0.48 0.48 0.48 ### ### 0.0
2024-Aug-19 Mon 0.48 0.48 0.48 0.48 7 3 67.5 67.5 0.0
2024-Aug-16 Fri 0.475 0.485 0.475 0.475 65.4 65.4 ###
2024-Aug-15 Thu 0.5 0.5 0.475 0.475 8.0 8.0 ###
2024-Aug-14 Wed 0.51 0.57 0.51 0.525 66,926 36,140 86.4 86.4 0.0
2024-Aug-13 Tue 0.53 0.53 0.5 0.5 6.8 6.8 0.0
2024-Aug-12 Mon 0.51 0.525 0.51 0.525 87.4 87.4 0.0
2024-Aug-09 Fri 0.55 0.55 0.51 0.51 ### ### ###
2024-Aug-08 Thu 0.5 0.55 0.5 0.55 97.6 97.6 ###
2024-Aug-07 Wed 0.5 0.5 0.49 0.49 6,526 ### ### ### ###
2024-Aug-06 Tue 0.48 0.49 0.48 0.49 37,626 18,248 ### ### ###
2024-Aug-05 Mon ### ### 0.48 0.48 22,148 ### 38.4 38.4 0.0
2024-Aug-02 Fri 0.49 0.5 0.49 0.5 16,054 7,946 ### ### 0.0
2024-Aug-01 Thu ### ### 0.475 0.48 20,759 ### ### ### 0.0
2024-Jul-31 Wed 0.48 0.48 0.47 0.475 ### ### ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 Next >>
     Prev Section 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 2025-05-26 14:45:23 thru 2025-05-26 14:45:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000