UK markets close in 2 hours 43 minutes

Adacel Technologies Limited (ADA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6600-0.0050 (-0.75%)
At close: 04:10PM AEST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.66500.66500.66500.66500.6650-
27 May 20240.65500.66500.65000.66500.6650103,754
24 May 20240.66500.66500.65500.65500.65506,184
23 May 20240.66500.66500.65500.65500.655056,882
22 May 20240.65500.66000.65500.65500.655024,187
21 May 20240.65500.66000.65500.66000.660016,112
20 May 20240.66000.67000.65500.66000.660036,303
17 May 20240.65500.66500.65500.66000.660011,062
16 May 20240.66000.67000.65000.67000.670047,875
15 May 20240.67000.67000.66000.66000.660011,890
14 May 20240.67500.67500.66500.66500.66505,389
13 May 20240.67500.67500.66500.66500.66502,279
10 May 20240.66000.66000.66000.66000.6600-
09 May 20240.66000.66000.66000.66000.6600-
08 May 20240.68000.68000.66000.66000.660012,425
07 May 20240.67500.68000.67500.67500.67509,271
06 May 20240.68000.68000.66500.67000.67007,761
03 May 20240.69000.69000.68500.69000.690014,297
02 May 20240.68000.69500.68000.69500.69509,900
01 May 20240.67000.67000.67000.67000.67005,000
30 Apr 20240.66000.66000.66000.66000.660020,171
29 Apr 20240.66500.68000.66500.68000.68004,797
26 Apr 20240.69000.69500.66000.69500.695018,117
24 Apr 20240.68000.68000.68000.68000.6800-
23 Apr 20240.68000.68000.68000.68000.6800197
22 Apr 20240.67000.67000.66500.66500.66507,854
19 Apr 20240.68000.68000.67500.68000.680044,604
18 Apr 20240.69000.69000.68000.68000.68006,401
17 Apr 20240.70000.70000.70000.70000.7000824
16 Apr 20240.69500.69500.68500.68500.68505,790
15 Apr 20240.70000.70000.68500.69500.695017,125
12 Apr 20240.68500.68500.68000.68000.680016,674
11 Apr 20240.70000.70000.70000.70000.70005
10 Apr 20240.68500.68500.68500.68500.68502,384
09 Apr 20240.69000.69000.68500.68500.685016,658
08 Apr 20240.68500.69500.68500.69500.69507,264
05 Apr 20240.69000.69000.68500.68500.6850804
04 Apr 20240.69000.69000.69000.69000.69009,998
03 Apr 20240.70000.70500.69000.69000.69008,289
02 Apr 20240.68500.70000.68500.69500.69502,052
28 Mar 20240.70000.70500.69000.70500.705011,238
27 Mar 20240.70000.70500.70000.70500.705026,624
26 Mar 20240.68000.70000.68000.70000.70009,825
25 Mar 20240.68000.68000.68000.68000.6800-
22 Mar 20240.69000.69000.68000.68000.68002,551
21 Mar 20240.68000.69250.68000.69000.69005,042
20 Mar 20240.67000.68000.66000.67500.675013,457
19 Mar 20240.69500.69500.65500.66500.66501,561
18 Mar 20240.69000.70500.69000.70500.70501,449
15 Mar 20240.66000.69000.65000.69000.690024,343
14 Mar 20240.69500.69500.67000.67000.670012,804
13 Mar 20240.67000.67000.67000.67000.6700-
12 Mar 20240.67000.67000.67000.67000.6700-
11 Mar 20240.70000.70000.67000.67000.67009,933
08 Mar 20240.72000.72000.68000.68000.680010,590
07 Mar 20240.70000.72000.68000.72000.720012,111
06 Mar 20240.68000.68000.68000.68000.6800693
05 Mar 20240.68000.68000.68000.68000.6800-
04 Mar 20240.71500.71500.68000.68000.680013,221
01 Mar 20240.69500.69500.69500.69500.6950240
29 Feb 20240.70000.74000.67000.67500.675072,986
28 Feb 20240.66500.66500.66500.66500.6650-
27 Feb 20240.67000.67000.66500.66500.66501,129
26 Feb 20240.67000.69500.67000.67000.670015,671
23 Feb 20240.66000.69000.64000.66000.660063,058
22 Feb 20240.67500.67500.66000.66000.66008,458
21 Feb 20240.64500.66000.63000.66000.660031,700
20 Feb 20240.67000.67000.62000.62000.6200224,001
19 Feb 20240.86500.89000.63500.65000.6500446,462
16 Feb 20240.80500.88500.80500.87500.875065,403
15 Feb 20240.78500.78500.78500.78500.7850-
14 Feb 20240.78500.80500.78500.78500.78509,292
13 Feb 20240.79000.79000.79000.79000.7900140
12 Feb 20240.78500.83000.78500.80000.800041,910
09 Feb 20240.78500.78500.77500.78000.7800839
08 Feb 20240.78000.78000.78000.78000.78001,200
07 Feb 20240.78500.78500.76500.77000.770032,043
06 Feb 20240.78000.78000.75500.77000.770019,417
05 Feb 20240.77500.78000.75500.78000.780059,154
02 Feb 20240.75000.77000.74000.77000.770023,621
01 Feb 20240.75000.75000.73000.73000.73004,038
31 Jan 20240.75000.76000.72000.73500.735017,914
30 Jan 20240.77500.77500.76000.76000.760018,472
29 Jan 20240.76000.76000.76000.76000.76003,398
25 Jan 20240.76000.76000.76000.76000.76003,914
24 Jan 20240.76000.77500.76000.76000.760018,506
23 Jan 20240.77500.77500.77500.77500.7750-
22 Jan 20240.76000.77500.76000.77500.775013,272
19 Jan 20240.76500.76500.76000.76000.760021,029
18 Jan 20240.77000.78000.77000.78000.780021,011
17 Jan 20240.77000.77500.77000.77500.77504,330
16 Jan 20240.77000.77000.77000.77000.77001,372
15 Jan 20240.79000.79000.78000.78000.780016,336
12 Jan 20240.79000.79000.78000.78000.78003,833
11 Jan 20240.80000.80000.78000.78000.780016,456
10 Jan 20240.81000.81000.81000.81000.81004
09 Jan 20240.77000.79500.77000.79000.790021,296
08 Jan 20240.82000.82000.76500.76500.765066,874
05 Jan 20240.82000.82000.81500.82000.82001,430
04 Jan 20240.84000.84000.80000.80000.800079,894
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...