Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Adacel Technologies Limited | ADA | Australian Stock Exchange | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.675 | 0.675 | 0.68 | 0.675 | 0.665 |
ADA Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.665 | 0.69 | 0.66 | 0.67162 | 10,833 | 0.01 | 1.50% |
1 Month | 0.685 | 0.70 | 0.66 | 0.681662 | 11,003 | -0.01 | -1.46% |
3 Months | 0.785 | 0.89 | 0.62 | 0.676977 | 27,102 | -0.11 | -14.01% |
6 Months | 0.75 | 0.89 | 0.62 | 0.733799 | 26,427 | -0.075 | -10.00% |
1 Year | 0.625 | 0.89 | 0.495 | 0.640644 | 37,963 | 0.05 | 8.00% |
3 Years | 0.875 | 1.435 | 0.495 | 0.929171 | 48,986 | -0.20 | -22.86% |
5 Years | 0.63 | 1.435 | 0.30 | 0.757182 | 62,268 | 0.045 | 7.14% |
ADA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 | -0.01 | -1.44% | 0.69 | 0.69 | 0.685 | 16,658 |
Apr 08 2024 | 0.695 | 0.005 | 0.72% | 0.685 | 0.695 | 0.685 | 7,264 |