Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

ADA Adacel Technologies Limited

0.66

-0.005 (-0.75%)

May 20 2024 - Closed

Delayed by 20 minutes

ADA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.665	-0.005	-0.75%	0.655	0.665	0.655	11,062
May 16 2024	0.67	0.01	1.52%	0.66	0.67	0.65	47,875
May 15 2024	0.66	-0.005	-0.75%	0.67	0.67	0.66	11,890
May 14 2024	0.665	-0.01	-1.48%	0.675	0.675	0.665	5,389
May 13 2024	0.675	0.00	0.00%	0.675	0.675	0.665	2,279
May 10 2024	0.675	0.00	0.00%	0.675	0.675	0.675	0.00
May 09 2024	0.675	0.00	0.00%	0.675	0.675	0.675	0.00
May 08 2024	0.675	0.00	0.00%	0.68	0.68	0.66	12,425
May 07 2024	0.675	0.01	1.50%	0.675	0.68	0.675	9,271
May 06 2024	0.665	-0.02	-2.92%	0.68	0.68	0.665	7,761
May 03 2024	0.685	0.005	0.74%	0.69	0.69	0.685	14,297
May 02 2024	0.68	0.01	1.49%	0.68	0.68	0.68	9,900
May 01 2024	0.67	0.01	1.52%	0.67	0.67	0.67	5,000
Apr 30 2024	0.66	-0.005	-0.75%	0.66	0.66	0.66	20,171
Apr 29 2024	0.665	-0.03	-4.32%	0.665	0.665	0.665	4,797
Apr 26 2024	0.695	0.015	2.21%	0.69	0.695	0.66	18,117
Apr 24 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0.00
Apr 23 2024	0.68	0.01	1.49%	0.68	0.68	0.68	197
Apr 22 2024	0.67	-0.01	-1.47%	0.67	0.67	0.67	7,854
Apr 19 2024	0.68	0.00	0.00%	0.68	0.68	0.675	44,604
Apr 18 2024	0.68	-0.02	-2.86%	0.69	0.69	0.68	6,401
Apr 17 2024	0.70	0.015	2.19%	0.70	0.70	0.70	824
Apr 16 2024	0.685	-0.01	-1.44%	0.695	0.695	0.685	5,790
Apr 15 2024	0.695	0.01	1.46%	0.70	0.70	0.685	17,125
Apr 12 2024	0.685	-0.015	-2.14%	0.685	0.685	0.685	16,674
Apr 11 2024	0.70	0.015	2.19%	0.70	0.70	0.70	5
Apr 10 2024	0.685	0.00	0.00%	0.685	0.685	0.685	2,384
Apr 09 2024	0.685	-0.005	-0.72%	0.69	0.69	0.685	16,658
Apr 08 2024	0.69	0.00	0.00%	0.69	0.69	0.69	0.00
Apr 05 2024	0.69	0.00	0.00%	0.69	0.69	0.69	804
Apr 04 2024	0.69	-0.01	-1.43%	0.69	0.69	0.69	9,998
Apr 03 2024	0.70	0.005	0.72%	0.70	0.705	0.70	8,289
Apr 02 2024	0.695	-0.01	-1.42%	0.685	0.70	0.685	2,052
Mar 28 2024	0.705	0.00	0.00%	0.70	0.705	0.69	11,238
Mar 27 2024	0.705	0.015	2.17%	0.70	0.705	0.70	26,624
Mar 26 2024	0.69	0.00	0.00%	0.68	0.69	0.68	9,825
Mar 25 2024	0.69	0.00	0.00%	0.69	0.69	0.69	0.00
Mar 22 2024	0.69	0.00	0.00%	0.69	0.69	0.69	2,551
Mar 21 2024	0.69	0.015	2.22%	0.68	0.6925	0.68	5,042
Mar 20 2024	0.675	0.02	3.05%	0.67	0.68	0.66	13,457
Mar 19 2024	0.655	-0.05	-7.09%	0.695	0.695	0.655	1,561
Mar 18 2024	0.705	0.025	3.68%	0.69	0.705	0.69	1,449
Mar 15 2024	0.68	0.01	1.49%	0.66	0.68	0.65	24,343
Mar 14 2024	0.67	-0.01	-1.47%	0.695	0.695	0.67	12,804
Mar 13 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0.00
Mar 12 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0.00
Mar 11 2024	0.68	0.00	0.00%	0.70	0.70	0.68	9,933
Mar 08 2024	0.68	-0.03	-4.23%	0.72	0.72	0.68	10,590
Mar 07 2024	0.71	0.03	4.41%	0.70	0.71	0.68	12,111
Mar 06 2024	0.68	0.00	0.00%	0.68	0.68	0.68	693
Mar 05 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0.00
Mar 04 2024	0.68	-0.015	-2.16%	0.715	0.715	0.68	13,221
Mar 01 2024	0.695	0.015	2.21%	0.695	0.695	0.695	240
Feb 29 2024	0.68	0.01	1.49%	0.70	0.74	0.67	72,986
Feb 28 2024	0.67	0.00	0.00%	0.67	0.67	0.67	0.00
Feb 27 2024	0.67	0.00	0.00%	0.67	0.67	0.67	1,129
Feb 26 2024	0.67	0.01	1.52%	0.67	0.695	0.67	15,671
Feb 23 2024	0.66	0.00	0.00%	0.66	0.69	0.64	63,058
Feb 22 2024	0.66	0.00	0.00%	0.675	0.675	0.66	8,458
Feb 21 2024	0.66	0.04	6.45%	0.645	0.66	0.63	31,700
Feb 20 2024	0.62	-0.04	-6.06%	0.67	0.67	0.62	224,001

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