ADAAdacel Technologies Ltd12/02/2022
LAST:

 0.8000
CHANGE:
 0.04
OPEN:
0.8450
HIGH:
0.8500
ASK:
0.8500
VOLUME:
31,358
CHANGE(%):
4.76
PREV:
0.8400
LOW:
0.8000
BID:
0.8000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/02/220.84500.85000.80000.800031,3580
12/01/220.84000.84000.84000.84006,0010
11/30/220.82500.85000.79500.800041,3990
11/29/220.79000.79000.78500.785024,2390
11/28/220.81500.81500.79000.790041,9540
11/25/220.80000.81000.80000.805018,0520
11/24/220.80000.82500.78000.785084,3480
11/23/220.83500.84000.78500.8000168,5270
11/22/220.81500.82000.79000.800097,1130
11/21/220.85000.85000.83500.835022,5170
FUNDAMENTALS
Sector:Software & Services
Industry:
52wk range:0.67 - 1.31
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Mar 02, 1998
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP11,462-210.18
DJI34,430350.10
SP5004,072-50.12
DAX14,529390.27
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI18,675-610.33