Singapore markets close in 6 hours 10 minutes

Adacel Technologies Limited (ADA.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.6300+0.0100 (+1.61%)
As of 12:32PM AEST. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.63000.63000.63000.63000.63002,000
13 Jun 20240.61000.62500.61000.62000.62001,448
12 Jun 20240.61000.64500.61000.64500.6450565
11 Jun 20240.62500.62500.61000.61000.61003,003
07 Jun 20240.64000.64000.63500.63500.63502,518
06 Jun 20240.64000.65000.64000.64000.64002,487
05 Jun 20240.64000.64000.64000.64000.64003,272
04 Jun 20240.64000.64000.64000.64000.64001,790
03 Jun 20240.64500.64500.64500.64500.64502,800
31 May 20240.66000.66000.61500.65000.650025,722
30 May 20240.66000.66000.66000.66000.66002,344
29 May 20240.66000.66000.66000.66000.66001,753
28 May 20240.65250.67250.65250.67000.67007,120
27 May 20240.65500.65500.65500.65500.65506,681
24 May 20240.65500.65500.65500.65500.65502,690
23 May 20240.66000.66000.66000.66000.6600732
22 May 20240.65500.66000.65500.66000.66005,406
21 May 20240.65500.66000.65500.66000.66003,282
20 May 20240.66000.66500.65500.66000.66005,589
17 May 20240.66000.66000.66000.66000.66001,696
16 May 20240.66000.67000.65000.66500.665013,590
15 May 20240.66500.66500.66500.66500.6650100
14 May 20240.66500.66500.66500.66500.6650350
13 May 20240.66500.66500.66500.66500.6650449
10 May 2024------
09 May 2024------
08 May 20240.68250.68250.66000.66000.66002,400
07 May 20240.67500.67500.67500.67500.6750753
06 May 20240.67500.67500.66500.67500.67504,186
03 May 20240.68500.68500.68500.68500.68502,224
02 May 20240.68000.68000.68000.68000.6800320
01 May 20240.67000.67000.67000.67000.6700800
30 Apr 20240.66000.66000.66000.66000.66001,829
29 Apr 20240.69500.69500.69500.69500.69501,000
26 Apr 20240.66000.68000.66000.68000.68002,289
24 Apr 2024------
23 Apr 20240.69000.69000.69000.69000.69001,000
22 Apr 20240.67000.67000.67000.67000.67002,863
19 Apr 20240.68000.68000.67500.68000.68006,985
18 Apr 2024------
17 Apr 2024------
16 Apr 20240.69500.69500.69500.69500.69501,000
15 Apr 2024------
12 Apr 20240.68500.68500.68500.68500.68503,739
11 Apr 2024------
10 Apr 20240.68500.68500.68500.68500.68501,316
09 Apr 20240.68500.68500.68500.68500.68502,525
08 Apr 2024------
05 Apr 20240.69500.69500.68500.68500.6850632
04 Apr 20240.68500.69500.68500.69000.69001,778
03 Apr 20240.70500.70500.69500.69500.69501,883
02 Apr 20240.70000.70000.69000.69500.69503,733
28 Mar 20240.68500.70500.68500.70500.70503,979
27 Mar 20240.70000.70000.69500.69500.69501,914
26 Mar 20240.68000.69000.68000.69000.69008,437
25 Mar 2024------
22 Mar 20240.69000.69000.69000.69000.6900938
21 Mar 20240.69000.69000.69000.69000.69001,017
20 Mar 20240.67000.68500.65500.68500.68508,284
19 Mar 20240.69000.69500.65500.65500.65508,060
18 Mar 2024------
15 Mar 20240.64500.68000.63000.68000.680014,889
14 Mar 20240.69000.69000.67000.67000.67001,173
13 Mar 2024------
12 Mar 2024------
11 Mar 20240.69000.69000.67500.67500.67502,079
08 Mar 20240.72000.72000.68000.68500.68502,147
07 Mar 20240.68000.71500.68000.71500.715011,281
06 Mar 20240.68000.68000.68000.68000.6800469
05 Mar 2024------
04 Mar 20240.68000.68000.68000.68000.6800375
01 Mar 2024------
29 Feb 20240.71000.74000.69000.69500.695012,517
28 Feb 2024------
27 Feb 20240.67000.67000.67000.67000.6700234
26 Feb 20240.67000.69500.67000.69000.69004,989
23 Feb 20240.65000.65000.64000.64000.64007,063
22 Feb 20240.67000.67000.66000.66000.66005,275
21 Feb 20240.63000.66500.63000.66000.66009,649
20 Feb 20240.66500.66500.62000.63000.630014,141
19 Feb 20240.82500.88000.82500.88000.88009,131
16 Feb 20240.80500.89000.80000.84500.845020,087
15 Feb 2024------
14 Feb 20240.80000.80000.80000.80000.8000519
13 Feb 20240.78500.80500.77500.79250.792514,304
12 Feb 20240.79500.83000.78500.80500.805012,000
09 Feb 20240.77500.78000.77500.78000.78001,112
08 Feb 2024------
07 Feb 20240.77500.77500.76500.76500.76502,345
06 Feb 20240.78000.79500.75500.76000.76004,464
05 Feb 20240.75500.76500.75500.76500.76501,460
02 Feb 20240.74000.77000.74000.77000.77005,410
01 Feb 20240.73000.74500.73000.73000.73005,871
31 Jan 20240.75000.75000.71500.73500.73503,041
30 Jan 20240.76000.77500.76000.77500.77501,036
29 Jan 20240.76000.77000.76000.77000.7700317
25 Jan 2024------
24 Jan 20240.77500.77500.76000.76000.76003,873
23 Jan 2024------
22 Jan 20240.77000.77000.76500.76500.765045
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...