Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
63,927.50
+2,098.20(+3.39%)
CMC Crypto 200
1,371.97
+59.34(+4.52%)

Adacel Technologies Limited (ADA.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.6700

-0.0150

(-2.19%)

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	6,985
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.6950	0.6950	0.6950	0.6950	0.6950	1,000
15 Apr 2024	-	-	-	-	-	-
12 Apr 2024	0.6850	0.6850	0.6850	0.6850	0.6850	3,739
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	0.6850	0.6850	0.6850	0.6850	0.6850	1,316
09 Apr 2024	0.6850	0.6850	0.6850	0.6850	0.6850	2,525
08 Apr 2024	-	-	-	-	-	-
05 Apr 2024	0.6950	0.6950	0.6850	0.6850	0.6850	632
04 Apr 2024	0.6850	0.6950	0.6850	0.6900	0.6900	1,778
03 Apr 2024	0.7050	0.7050	0.6950	0.6950	0.6950	1,883
02 Apr 2024	0.7000	0.7000	0.6900	0.6950	0.6950	3,733
28 Mar 2024	0.6850	0.7050	0.6850	0.7050	0.7050	3,979
27 Mar 2024	0.7000	0.7000	0.6950	0.6950	0.6950	1,914
26 Mar 2024	0.6800	0.6900	0.6800	0.6900	0.6900	8,437
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	0.6900	0.6900	0.6900	0.6900	0.6900	938
21 Mar 2024	0.6900	0.6900	0.6900	0.6900	0.6900	1,017
20 Mar 2024	0.6700	0.6850	0.6550	0.6850	0.6850	8,284
19 Mar 2024	0.6900	0.6950	0.6550	0.6550	0.6550	8,060
18 Mar 2024	-	-	-	-	-	-
15 Mar 2024	0.6450	0.6800	0.6300	0.6800	0.6800	14,889
14 Mar 2024	0.6900	0.6900	0.6700	0.6700	0.6700	1,173
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	0.6900	0.6900	0.6750	0.6750	0.6750	2,079
08 Mar 2024	0.7200	0.7200	0.6800	0.6850	0.6850	2,147
07 Mar 2024	0.6800	0.7150	0.6800	0.7150	0.7150	11,281
06 Mar 2024	0.6800	0.6800	0.6800	0.6800	0.6800	469
05 Mar 2024	-	-	-	-	-	-
04 Mar 2024	0.6800	0.6800	0.6800	0.6800	0.6800	375
01 Mar 2024	-	-	-	-	-	-
29 Feb 2024	0.7100	0.7400	0.6900	0.6950	0.6950	12,517
28 Feb 2024	-	-	-	-	-	-
27 Feb 2024	0.6700	0.6700	0.6700	0.6700	0.6700	234
26 Feb 2024	0.6700	0.6950	0.6700	0.6900	0.6900	4,989
23 Feb 2024	0.6500	0.6500	0.6400	0.6400	0.6400	7,063
22 Feb 2024	0.6700	0.6700	0.6600	0.6600	0.6600	5,275
21 Feb 2024	0.6300	0.6650	0.6300	0.6600	0.6600	9,649
20 Feb 2024	0.6650	0.6650	0.6200	0.6300	0.6300	14,141
19 Feb 2024	0.8250	0.8800	0.8250	0.8800	0.8800	9,131
16 Feb 2024	0.8050	0.8900	0.8000	0.8450	0.8450	20,087
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	519
13 Feb 2024	0.7850	0.8050	0.7750	0.7925	0.7925	14,304
12 Feb 2024	0.7950	0.8300	0.7850	0.8050	0.8050	12,000
09 Feb 2024	0.7750	0.7800	0.7750	0.7800	0.7800	1,112
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	0.7750	0.7750	0.7650	0.7650	0.7650	2,345
06 Feb 2024	0.7800	0.7950	0.7550	0.7600	0.7600	4,464
05 Feb 2024	0.7550	0.7650	0.7550	0.7650	0.7650	1,460
02 Feb 2024	0.7400	0.7700	0.7400	0.7700	0.7700	5,410
01 Feb 2024	0.7300	0.7450	0.7300	0.7300	0.7300	5,871
31 Jan 2024	0.7500	0.7500	0.7150	0.7350	0.7350	3,041
30 Jan 2024	0.7600	0.7750	0.7600	0.7750	0.7750	1,036
29 Jan 2024	0.7600	0.7700	0.7600	0.7700	0.7700	317
25 Jan 2024	-	-	-	-	-	-
24 Jan 2024	0.7750	0.7750	0.7600	0.7600	0.7600	3,873
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	0.7700	0.7700	0.7650	0.7650	0.7650	45
19 Jan 2024	0.7650	0.7650	0.7600	0.7650	0.7650	2,226
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	-	-	-	-	-	-
16 Jan 2024	-	-	-	-	-	-
15 Jan 2024	0.7900	0.7900	0.7800	0.7800	0.7800	3,682
12 Jan 2024	0.7900	0.7900	0.7800	0.7850	0.7850	3,014
11 Jan 2024	0.8000	0.8000	0.7800	0.7850	0.7850	1,715
10 Jan 2024	0.8100	0.8100	0.8100	0.8100	0.8100	2,000
09 Jan 2024	0.7700	0.7900	0.7700	0.7800	0.7800	5,342
08 Jan 2024	0.8200	0.8200	0.7650	0.7650	0.7650	10,824
05 Jan 2024	0.8050	0.8200	0.8050	0.8200	0.8200	3,346
04 Jan 2024	0.8300	0.8300	0.8050	0.8050	0.8050	9,625
03 Jan 2024	0.8700	0.8700	0.8550	0.8550	0.8550	431
02 Jan 2024	0.8600	0.8600	0.8550	0.8550	0.8550	1,041
29 Dec 2023	0.8900	0.8900	0.8600	0.8700	0.8700	9,262
28 Dec 2023	0.7800	0.8400	0.7800	0.8400	0.8400	21,698
27 Dec 2023	0.7700	0.7700	0.7700	0.7700	0.7700	636
22 Dec 2023	0.7600	0.7700	0.7600	0.7700	0.7700	1,390
21 Dec 2023	0.7600	0.7600	0.7600	0.7600	0.7600	749
20 Dec 2023	0.7600	0.7600	0.7600	0.7600	0.7600	1,875
19 Dec 2023	-	-	-	-	-	-
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	0.7500	0.7550	0.7500	0.7550	0.7550	2,822
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.7700	0.7750	0.7650	0.7750	0.7750	1,699
12 Dec 2023	-	-	-	-	-	-
11 Dec 2023	-	-	-	-	-	-
08 Dec 2023	-	-	-	-	-	-
07 Dec 2023	-	-	-	-	-	-
06 Dec 2023	0.7300	0.7550	0.7300	0.7450	0.7450	8,189
05 Dec 2023	-	-	-	-	-	-
04 Dec 2023	-	-	-	-	-	-
01 Dec 2023	-	-	-	-	-	-
30 Nov 2023	-	-	-	-	-	-
29 Nov 2023	0.7600	0.7600	0.7600	0.7600	0.7600	399
28 Nov 2023	0.7650	0.7650	0.7650	0.7650	0.7650	399
27 Nov 2023	0.7500	0.7550	0.7450	0.7550	0.7550	2,047
24 Nov 2023	0.7600	0.7600	0.7550	0.7550	0.7550	1,622
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD63,927.50+2,098.20(+3.39%)

CMC Crypto 2001,371.97+59.34(+4.52%)

Adacel Technologies Limited (ADA.XA)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
63,927.50
+2,098.20(+3.39%)

CMC Crypto 200
1,371.97
+59.34(+4.52%)