Adacel Technologies Limited (ADA.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6800

0.0000

(0.00%)

At close: 03:10PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.6800	0.6800	0.6750	0.6800	0.6800	44,604
18 Apr 2024	0.6900	0.6900	0.6800	0.6800	0.6800	6,401
17 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	824
16 Apr 2024	0.6950	0.6950	0.6850	0.6850	0.6850	5,790
15 Apr 2024	0.7000	0.7000	0.6850	0.6950	0.6950	17,125
12 Apr 2024	0.6850	0.6850	0.6800	0.6800	0.6800	16,674
11 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	5
10 Apr 2024	0.6850	0.6850	0.6850	0.6850	0.6850	2,384
09 Apr 2024	0.6900	0.6900	0.6850	0.6850	0.6850	16,658
08 Apr 2024	0.6850	0.6950	0.6850	0.6950	0.6950	7,264
05 Apr 2024	0.6900	0.6900	0.6850	0.6850	0.6850	804
04 Apr 2024	0.6900	0.6900	0.6900	0.6900	0.6900	9,998
03 Apr 2024	0.7000	0.7050	0.6900	0.6900	0.6900	8,289
02 Apr 2024	0.6850	0.7000	0.6850	0.6950	0.6950	2,052
28 Mar 2024	0.7000	0.7050	0.6900	0.7050	0.7050	11,238
27 Mar 2024	0.7000	0.7050	0.7000	0.7050	0.7050	26,624
26 Mar 2024	0.6800	0.7000	0.6800	0.7000	0.7000	9,825
25 Mar 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
22 Mar 2024	0.6900	0.6900	0.6800	0.6800	0.6800	2,551
21 Mar 2024	0.6800	0.6925	0.6800	0.6900	0.6900	5,042
20 Mar 2024	0.6700	0.6800	0.6600	0.6750	0.6750	13,457
19 Mar 2024	0.6950	0.6950	0.6550	0.6650	0.6650	1,561
18 Mar 2024	0.6900	0.7050	0.6900	0.7050	0.7050	1,449
15 Mar 2024	0.6600	0.6900	0.6500	0.6900	0.6900	24,343
14 Mar 2024	0.6950	0.6950	0.6700	0.6700	0.6700	12,804
13 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
12 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
11 Mar 2024	0.7000	0.7000	0.6700	0.6700	0.6700	9,933
08 Mar 2024	0.7200	0.7200	0.6800	0.6800	0.6800	10,590
07 Mar 2024	0.7000	0.7200	0.6800	0.7200	0.7200	12,111
06 Mar 2024	0.6800	0.6800	0.6800	0.6800	0.6800	693
05 Mar 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
04 Mar 2024	0.7150	0.7150	0.6800	0.6800	0.6800	13,221
01 Mar 2024	0.6950	0.6950	0.6950	0.6950	0.6950	240
29 Feb 2024	0.7000	0.7400	0.6700	0.6750	0.6750	72,986
28 Feb 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
27 Feb 2024	0.6700	0.6700	0.6650	0.6650	0.6650	1,129
26 Feb 2024	0.6700	0.6950	0.6700	0.6700	0.6700	15,671
23 Feb 2024	0.6600	0.6900	0.6400	0.6600	0.6600	63,058
22 Feb 2024	0.6750	0.6750	0.6600	0.6600	0.6600	8,458
21 Feb 2024	0.6450	0.6600	0.6300	0.6600	0.6600	31,700
20 Feb 2024	0.6700	0.6700	0.6200	0.6200	0.6200	224,001
19 Feb 2024	0.8650	0.8900	0.6350	0.6500	0.6500	446,462
16 Feb 2024	0.8050	0.8850	0.8050	0.8750	0.8750	65,403
15 Feb 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
14 Feb 2024	0.7850	0.8050	0.7850	0.7850	0.7850	9,292
13 Feb 2024	0.7900	0.7900	0.7900	0.7900	0.7900	140
12 Feb 2024	0.7850	0.8300	0.7850	0.8000	0.8000	41,910
09 Feb 2024	0.7850	0.7850	0.7750	0.7800	0.7800	839
08 Feb 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,200
07 Feb 2024	0.7850	0.7850	0.7650	0.7700	0.7700	32,043
06 Feb 2024	0.7800	0.7800	0.7550	0.7700	0.7700	19,417
05 Feb 2024	0.7750	0.7800	0.7550	0.7800	0.7800	59,154
02 Feb 2024	0.7500	0.7700	0.7400	0.7700	0.7700	23,621
01 Feb 2024	0.7500	0.7500	0.7300	0.7300	0.7300	4,038
31 Jan 2024	0.7500	0.7600	0.7200	0.7350	0.7350	17,914
30 Jan 2024	0.7750	0.7750	0.7600	0.7600	0.7600	18,472
29 Jan 2024	0.7600	0.7600	0.7600	0.7600	0.7600	3,398
25 Jan 2024	0.7600	0.7600	0.7600	0.7600	0.7600	3,914
24 Jan 2024	0.7600	0.7750	0.7600	0.7600	0.7600	18,506
23 Jan 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
22 Jan 2024	0.7600	0.7750	0.7600	0.7750	0.7750	13,272
19 Jan 2024	0.7650	0.7650	0.7600	0.7600	0.7600	21,029
18 Jan 2024	0.7700	0.7800	0.7700	0.7800	0.7800	21,011
17 Jan 2024	0.7700	0.7750	0.7700	0.7750	0.7750	4,330
16 Jan 2024	0.7700	0.7700	0.7700	0.7700	0.7700	1,372
15 Jan 2024	0.7900	0.7900	0.7800	0.7800	0.7800	16,336
12 Jan 2024	0.7900	0.7900	0.7800	0.7800	0.7800	3,833
11 Jan 2024	0.8000	0.8000	0.7800	0.7800	0.7800	16,456
10 Jan 2024	0.8100	0.8100	0.8100	0.8100	0.8100	4
09 Jan 2024	0.7700	0.7950	0.7700	0.7900	0.7900	21,296
08 Jan 2024	0.8200	0.8200	0.7650	0.7650	0.7650	66,874
05 Jan 2024	0.8200	0.8200	0.8150	0.8200	0.8200	1,430
04 Jan 2024	0.8400	0.8400	0.8000	0.8000	0.8000	79,894
03 Jan 2024	0.8700	0.8700	0.8700	0.8700	0.8700	572
02 Jan 2024	0.8800	0.8800	0.8500	0.8500	0.8500	15,472
29 Dec 2023	0.8600	0.8900	0.8600	0.8650	0.8650	104,462
28 Dec 2023	0.7800	0.8500	0.7800	0.8500	0.8500	230,819
27 Dec 2023	0.7700	0.7700	0.7700	0.7700	0.7700	15,210
22 Dec 2023	0.7600	0.7700	0.7600	0.7700	0.7700	288
21 Dec 2023	0.7600	0.7600	0.7600	0.7600	0.7600	10,527
20 Dec 2023	0.7600	0.7600	0.7600	0.7600	0.7600	8,146
19 Dec 2023	0.7750	0.7750	0.7600	0.7750	0.7750	18
18 Dec 2023	0.7550	0.7750	0.7550	0.7750	0.7750	12,314
15 Dec 2023	0.7500	0.7600	0.7500	0.7550	0.7550	16,404
14 Dec 2023	0.7800	0.7800	0.7700	0.7700	0.7700	14,705
13 Dec 2023	0.7800	0.7800	0.7550	0.7800	0.7800	12,185
12 Dec 2023	0.7800	0.7800	0.7800	0.7800	0.7800	-
11 Dec 2023	0.7800	0.7800	0.7800	0.7800	0.7800	211
08 Dec 2023	0.7700	0.7700	0.7700	0.7700	0.7700	13,390
07 Dec 2023	0.7600	0.7700	0.7600	0.7700	0.7700	35,112
06 Dec 2023	0.7600	0.7600	0.7300	0.7600	0.7600	33,891
05 Dec 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
04 Dec 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
01 Dec 2023	0.7600	0.7600	0.7600	0.7600	0.7600	43,000
30 Nov 2023	0.7500	0.7500	0.7500	0.7500	0.7500	15,472
29 Nov 2023	0.7500	0.7700	0.7500	0.7700	0.7700	5,184
28 Nov 2023	0.7450	0.7700	0.7450	0.7700	0.7700	20,189
27 Nov 2023	0.7500	0.7500	0.7450	0.7450	0.7450	9,694
24 Nov 2023	0.7700	0.7700	0.7500	0.7500	0.7500	10,029
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,720.88+3,526.70(+3.67%)

Adacel Technologies Limited (ADA.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,720.88
+3,526.70(+3.67%)