(ADA) ADACEL TECHNOLOGIES LIMITED Daily Prices Page 24...


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 .. Tuesday 21st May 2024
Latest price with VOLUME for ADA .. Tuesday 21st May 2024

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


<< Previous 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 Next >>


End of day Prices (full format),

150 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
2010-Jul-07 Wed ### ### ### ### ### ### 0.0
2010-Jul-06 Tue 0.325 0.325 0.325 0.325 0 ###
2010-Jul-05 Mon 0.325 0.325 0.325 0.325 74.6 74.6 ###
2010-Jul-02 Fri 0.325 0.325 0.325 0.325 0 ###
2010-Jul-01 Thu 0.325 0.325 0.325 0.325 0 ###
2010-Jun-30 Wed 0.325 0.325 0.325 0.325 ### ### ###
2010-Jun-29 Tue ### ### 0.325 0.325 13.0 13.0 ###
2010-Jun-28 Mon ### ### ### ### 80.7 80.7 0.0
2010-Jun-25 Fri ### ### ### ### 0 0.0
2010-Jun-24 Thu ### ### ### ### 0 0.0
2010-Jun-23 Wed 0.4 0.4 ### ### 11,581 ### 3.5 3.5 0.0
2010-Jun-22 Tue 0.41 0.41 ### ### ### ### 0.0
2010-Jun-21 Mon 0.41 0.41 0.41 0.41 0 ###
2010-Jun-18 Fri ### ### 0.41 0.41 ### ### ###
2010-Jun-17 Thu ### ### ### ### 73.6 73.6 0.0
2010-Jun-16 Wed 0.41 0.41 0.41 0.41 0 ###
2010-Jun-15 Tue 0.41 0.41 0.41 0.41 72.8 72.8 ###
2010-Jun-11 Fri 0.47 0.47 0.47 0.47 0 ###
2010-Jun-10 Thu 0.47 0.47 0.47 0.47 ### ### ###
2010-Jun-09 Wed 0.45 0.45 0.45 0.45 ### ### 0.0
2010-Jun-08 Tue 0.42 0.42 0.42 0.42 0 ###
2010-Jun-07 Mon 0.42 0.42 0.42 0.42 ### ### ###
2010-Jun-04 Fri 0.42 0.42 0.42 0.42 0 ###
2010-Jun-03 Thu 0.42 0.42 0.42 0.42 0 ###
2010-Jun-02 Wed 0.42 0.42 0.42 0.42 0 ###
2010-Jun-01 Tue 0.42 0.42 0.42 0.42 0 ###
2010-May-31 Mon 0.42 0.42 0.42 0.42 69.5 69.5 ###
2010-May-28 Fri 0.42 0.425 0.42 0.425 16,180 ### ### ### ###
2010-May-27 Thu 0.4 0.4 0.4 0.4 8,758 ### 62.0 62.0 0.0
2010-May-26 Wed 0.385 0.4 0.385 0.4 91.3 91.3 0.0
2010-May-25 Tue ### ### ### ### 19,241 0 ### ### 0.0
2010-May-24 Mon ### ### ### ### 0 0.0
2010-May-21 Fri 0.385 0.385 ### ### ### ### 0.0
2010-May-20 Thu 0.385 0.385 0.385 0.385 0 0.0
2010-May-19 Wed 0.385 0.385 0.385 0.385 0 0.0
2010-May-18 Tue 0.4 0.4 0.385 0.385 15.3 15.3 0.0
2010-May-17 Mon 0.41 0.41 0.4 0.4 16,888 ### ### ### 0.0
2010-May-14 Fri 0.42 0.42 0.42 0.42 ### ### ###
2010-May-13 Thu 0.42 0.42 0.42 0.42 0 ###
2010-May-12 Wed 0.42 0.42 0.42 0.42 ### ### ###
2010-May-11 Tue 0.41 0.42 0.385 0.385 ### ### 0.0
2010-May-10 Mon 0.41 0.41 0.4 0.4 ### ### 0.0
2010-May-07 Fri ### 0.41 ### 0.41 89.7 89.7 ###
2010-May-06 Thu 0.575 0.575 0.44 0.475 ### ### ###
2010-May-05 Wed ### ### 0.58 0.58 73,256 21,244 ### ### ###
2010-May-04 Tue ### ### ### ### 59,625 0 ### ### 0.0
2010-May-03 Mon 0.655 ### 0.655 ### 44,356 14,526 ### ### 0.0
2010-Apr-30 Fri 0.645 ### 0.645 ### 36,050 11,626 ### ### 0.0
2010-Apr-29 Thu ### ### ### ### 113,642 0 77.8 77.8 0.0
2010-Apr-28 Wed ### ### 0.58 ### ### ### 0.0
2010-Apr-27 Tue ### ### ### ### 1.2 1.2 0.0
2010-Apr-23 Fri 0.675 ### ### ### ### ### 0.0
2010-Apr-22 Thu ### ### ### ### ### ### 0.0
2010-Apr-21 Wed ### ### ### ### 102,755 0 ### ### 0.0
2010-Apr-20 Tue 0.59 ### 0.59 ### ### ### 0.0
2010-Apr-19 Mon 0.555 0.59 0.555 0.57 ### ### ###
2010-Apr-16 Fri 0.57 0.57 0.555 0.555 ### ### ###
2010-Apr-15 Thu 0.59 0.59 0.58 0.58 31,944 18,687 23.0 23.0 ###
2010-Apr-14 Wed ### ### 0.58 0.59 137,147 39,772 ### ### 0.0
2010-Apr-13 Tue ### ### ### ### 246,940 0 17.3 17.3 0.0
2010-Apr-12 Mon 0.445 0.445 0.445 0.445 0 ###
2010-Apr-09 Fri 0.445 0.445 0.445 0.445 ### ### ###
2010-Apr-08 Thu ### 0.4 ### 0.4 23,840 ### ### ### 0.0
2010-Apr-07 Wed ### ### ### ### ### ### 0.0
2010-Apr-06 Tue ### ### ### ### 67.3 67.3 0.0
2010-Apr-01 Thu ### ### ### ### 63.3 63.3 0.0
2010-Mar-31 Wed ### ### ### ### 24.6 24.6 0.0
2010-Mar-30 Tue ### ### 0.355 0.355 ### ### 0.0
2010-Mar-29 Mon ### ### ### ### 9,755 0 ### ### 0.0
2010-Mar-26 Fri ### ### ### ### 7,755 0 ### ### 0.0
2010-Mar-25 Thu 0.345 0.345 0.345 0.345 73.2 73.2 0.0
2010-Mar-24 Wed 0.345 0.345 0.345 0.345 0 0.0
2010-Mar-23 Tue ### ### 0.345 0.345 17,450 ### 19.8 19.8 0.0
2010-Mar-22 Mon ### ### ### ### 22,350 0 ### ### 0.0
2010-Mar-19 Fri ### ### ### ### 0 0.0
2010-Mar-18 Thu 0.355 0.355 ### ### 20.9 20.9 0.0
2010-Mar-17 Wed ### ### ### ### 4.5 4.5 0.0
2010-Mar-16 Tue ### ### ### ### 73.3 73.3 0.0
2010-Mar-15 Mon ### ### ### ### 0 0.0
2010-Mar-12 Fri ### ### ### ### 32,750 0 ### ### 0.0
2010-Mar-11 Thu ### ### ### ### ### ### 0.0
2010-Mar-10 Wed ### ### ### ### ### ### 0.0
2010-Mar-09 Tue ### ### ### ### 0 0.0
2010-Mar-08 Mon ### 0.4 ### ### ### ### 0.0
2010-Mar-05 Fri 0.4 0.4 0.4 0.4 0 0.0
2010-Mar-04 Thu ### 0.4 0.345 0.4 82,852 ### 98.6 98.6 0.0
2010-Mar-03 Wed ### ### ### ### 73,252 0 ### ### 0.0
2010-Mar-02 Tue ### ### ### ### 0 0.0
2010-Mar-01 Mon 0.43 0.43 ### ### 2.6 2.6 0.0
2010-Feb-26 Fri 0.44 0.44 0.44 0.44 ### ### ###
2010-Feb-25 Thu 0.425 0.425 0.425 0.425 ### ### ###
2010-Feb-24 Wed 0.45 0.45 0.43 0.43 14,581 ### ### ### ###
2010-Feb-23 Tue 0.445 0.445 0.445 0.445 70.6 70.6 ###
2010-Feb-22 Mon ### ### ### ### 0 0.0
2010-Feb-19 Fri ### ### ### ### ### ### 0.0
2010-Feb-18 Thu 0.445 0.445 0.445 0.445 ### ### ###
2010-Feb-17 Wed ### ### ### ### ### ### 0.0
2010-Feb-16 Tue ### 0.425 ### 0.425 ### ### ###
2010-Feb-15 Mon ### ### ### ### 3,248 0 ### ### 0.0
2010-Feb-12 Fri 0.42 0.42 0.42 0.42 0 ###
2010-Feb-11 Thu 0.42 0.42 0.42 0.42 5,952 ### 61.1 61.1 ###
2010-Feb-10 Wed 0.425 0.425 0.425 0.425 0 ###
2010-Feb-09 Tue ### 0.425 ### 0.425 ### ### ###
2010-Feb-08 Mon 0.41 0.41 0.41 0.41 23,256 ### 71.1 71.1 ###
2010-Feb-05 Fri 0.47 0.47 0.43 0.43 ### ### ###
2010-Feb-04 Thu 0.475 0.475 0.47 0.47 ### ### ###
2010-Feb-03 Wed 0.475 0.475 0.475 0.475 5,947 2,824 71.3 71.3 ###
2010-Feb-02 Tue 0.45 0.46 0.45 0.46 9,127 4,152 77.0 77.0 0.0
2010-Feb-01 Mon 0.47 0.47 0.45 0.45 25.5 25.5 0.0
2010-Jan-29 Fri 0.475 0.475 0.47 0.47 43.0 43.0 ###
2010-Jan-28 Thu 0.475 0.475 0.475 0.475 0 ###
2010-Jan-27 Wed 0.53 0.53 0.43 0.475 ### ### ###
2010-Jan-25 Mon 0.545 0.545 0.545 0.545 0 0.0
2010-Jan-22 Fri 0.55 0.55 0.545 0.545 33,277 ### 26.4 26.4 0.0
2010-Jan-21 Thu 0.55 0.55 0.55 0.55 4,725 ### ### ### ###
2010-Jan-20 Wed 0.56 0.56 0.55 0.55 ### ### ###
2010-Jan-19 Tue 0.56 0.56 0.56 0.56 ### ### ###
2010-Jan-18 Mon 0.58 0.58 0.56 0.56 30,040 17,122 ### ### ###
2010-Jan-15 Fri 0.59 0.59 0.59 0.59 ### ### 0.0
2010-Jan-14 Thu 0.58 0.58 0.58 0.58 ### ### ###
2010-Jan-13 Wed 0.56 0.56 0.56 0.56 ### ### ###
2010-Jan-12 Tue 0.56 0.56 0.56 0.56 0 ###
2010-Jan-11 Mon 0.56 0.56 0.56 0.56 0 ###
2010-Jan-08 Fri 0.59 0.59 0.56 0.56 10,740 6,175 ### ### ###
2010-Jan-07 Thu 0.59 0.59 0.59 0.59 0 0.0
2010-Jan-06 Wed 0.55 0.59 0.55 0.59 94.6 94.6 0.0
2010-Jan-05 Tue 0.555 0.58 0.555 0.56 71.0 71.0 ###
2010-Jan-04 Mon 0.54 0.55 0.54 0.55 79.8 79.8 ###
2009-Dec-31 Thu ### ### ### ### 64.1 64.1 0.0
2009-Dec-30 Wed 0.525 0.525 0.525 0.525 72.0 72.0 0.0
2009-Dec-29 Tue 0.52 0.52 0.52 0.52 0 0.0
2009-Dec-24 Thu 0.52 0.52 0.52 0.52 0 0.0
2009-Dec-23 Wed 0.52 0.52 0.52 0.52 0 0.0
2009-Dec-22 Tue 0.52 0.52 0.52 0.52 0 0.0
2009-Dec-21 Mon 0.51 0.52 0.51 0.52 30,756 ### 85.6 85.6 0.0
2009-Dec-18 Fri 0.53 0.53 ### ### 8.0 8.0 0.0
2009-Dec-17 Thu ### 0.55 0.53 0.53 10,648 5,749 25.7 25.7 0.0
2009-Dec-16 Wed 0.53 0.54 0.53 0.54 ### ### 0.0
2009-Dec-15 Tue 0.54 0.54 0.53 0.54 56,421 30,185 68.7 68.7 0.0
2009-Dec-14 Mon 0.545 0.545 0.54 0.54 ### ### 0.0
2009-Dec-11 Fri 0.555 0.555 0.545 0.545 19.4 19.4 0.0
2009-Dec-10 Thu 0.57 0.57 0.57 0.57 0 ###
2009-Dec-09 Wed 0.56 0.57 0.55 0.57 ### ### ###
2009-Dec-08 Tue 0.58 0.585 0.58 0.585 79.9 79.9 ###
2009-Dec-07 Mon 0.56 0.56 0.56 0.56 1,240 ### 78.0 78.0 ###
2009-Dec-04 Fri 0.57 0.57 0.57 0.57 0 ###
2009-Dec-03 Thu 0.57 0.57 0.57 0.57 0 ###
2009-Dec-02 Wed 0.57 0.57 0.57 0.57 69.2 69.2 ###
2009-Dec-01 Tue 0.57 0.57 0.57 0.57 0 ###
2009-Nov-30 Mon 0.55 0.57 0.55 0.57 ### ### ###


<< Previous 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 Next >>

Server processing from 2024-05-22 12:19:08 thru 2024-05-22 12:19:09 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000