Adacel Technologies Limited Historical Data - ADA | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Adacel Technologies Limited (ADA)
Adacel Technologies Limited (ADA) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-3.59712230216	0.695	0.7	0.67	13095	0.6794943	DE
4	-0.01	-1.47058823529	0.68	0.705	0.67	10801	0.6895713	DE
12	-0.105	-13.5483870968	0.775	0.89	0.62	28064	0.68702389	DE
26	-0.045	-6.29370629371	0.715	0.89	0.62	26882	0.73529658	DE
52	-0.005	-0.740740740741	0.675	0.89	0.495	38056	0.64029918	DE
156	-0.24	-26.3736263736	0.91	1.435	0.495	49135	0.92942333	DE
260	0.04	6.34920634921	0.63	1.435	0.3	62570	0.7572585	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.68	0	0.00	0.68	0.68	0.68	0
1713852900	0.68	0.01	1.49	0.68	0.68	0.68	197
1713766500	0.67	-0.01	-1.47	0.67	0.67	0.67	7854
1713507300	0.68	0	0.00	0.68	0.68	0.675	44604
1713420900	0.68	-0.02	-2.86	0.6899999	0.6899999	0.68	6401
1713334500	0.7	0.015	2.19	0.7	0.7	0.7	824
1713248100	0.685	-0.01	-1.44	0.6949999	0.6949999	0.685	5790
1713161700	0.6949999	0.0099999	1.46	0.7	0.7	0.685	17125
1712902500	0.685	-0.015	-2.14	0.685	0.685	0.685	16674
1712816100	0.7	0.015	2.19	0.7	0.7	0.7	5
1712729700	0.685	0	0.00	0.685	0.685	0.685	2384
1712643300	0.685	-0.005	-0.72	0.6899999	0.6899999	0.685	16658
1712553300	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1712294100	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	804
1712207700	0.6899999	-0.01	-1.43	0.6899999	0.6899999	0.6899999	9998
1712121300	0.7	0.0050001	0.72	0.7	0.705	0.7	8289
1712034900	0.6949999	-0.01	-1.42	0.685	0.7	0.685	2052
1711602900	0.705	0	0.00	0.7	0.705	0.6899999	11238
1711516500	0.705	0.0150001	2.17	0.7	0.705	0.7	26624
1711430100	0.6899999	0	0.00	0.68	0.6899999	0.68	9825
1711343700	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1711084500	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	2551
1710998100	0.6899999	0.0149999	2.22	0.68	0.6925	0.68	5042
1710911700	0.675	0.02	3.05	0.67	0.68	0.66	13457
1710825300	0.655	-0.05	-7.09	0.6949999	0.6949999	0.655	1561
1710738900	0.705	0.025	3.68	0.6899999	0.705	0.6899999	1449
1710479700	0.68	0.01	1.49	0.66	0.68	0.65	24343
1710393300	0.67	-0.01	-1.47	0.6949999	0.6949999	0.67	12804
1710306900	0.68	0	0.00	0.68	0.68	0.68	0
1710220500	0.68	0	0.00	0.68	0.68	0.68	0
1710134100	0.68	0	0.00	0.7	0.7	0.68	9933
1709874900	0.68	-0.03	-4.23	0.72	0.72	0.68	10590
1709788500	0.71	0.03	4.41	0.7	0.71	0.68	12111
1709702100	0.68	0	0.00	0.68	0.68	0.68	693
1709615700	0.68	0	0.00	0.68	0.68	0.68	0
1709529300	0.68	-0.015	-2.16	0.715	0.715	0.68	13221
1709270100	0.6949999	0.0149999	2.21	0.6949999	0.6949999	0.6949999	240
1709183700	0.68	0.01	1.49	0.7	0.74	0.67	72986
1709097300	0.67	0	0.00	0.67	0.67	0.67	0
1709010900	0.67	0	0.00	0.67	0.67	0.67	1129
1708924500	0.67	0.01	1.52	0.67	0.6949999	0.67	15671
1708665300	0.66	0	0.00	0.66	0.6899999	0.64	63058
1708578900	0.66	0	0.00	0.675	0.675	0.66	8458
1708492500	0.66	0.04	6.45	0.645	0.66	0.63	31700
1708406100	0.62	-0.04	-6.06	0.67	0.67	0.62	224001
1708319700	0.66	-0.19	-22.35	0.865	0.89	0.635	446462
1708060500	0.85	0.045	5.59	0.805	0.885	0.805	65403
1707974100	0.805	0	0.00	0.805	0.805	0.805	0
1707887700	0.805	0.015	1.90	0.785	0.805	0.785	9292
1707801300	0.79	-0.04	-4.82	0.79	0.79	0.79	140
1707714900	0.83	0.05	6.41	0.785	0.83	0.785	41910
1707455700	0.78	0	0.00	0.785	0.785	0.775	839
1707369300	0.78	0.01	1.30	0.78	0.78	0.78	1200
1707282900	0.77	0.01	1.32	0.785	0.785	0.765	32043
1707196500	0.76	0	0.00	0.78	0.78	0.755	19417
1707110100	0.76	-0.01	-1.30	0.775	0.78	0.755	59154
1706850900	0.77	0.04	5.48	0.75	0.77	0.74	23621
1706764500	0.73	-0.005	-0.68	0.75	0.75	0.73	4038
1706678100	0.735	-0.025	-3.29	0.75	0.76	0.72	17914
1706591700	0.76	0	0.00	0.775	0.775	0.76	18472
1706505300	0.76	0	0.00	0.76	0.76	0.76	3398
1706159700	0.76	0	0.00	0.76	0.76	0.76	3914

Adacel Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions