Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-Nov-01 10:28:48 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ESV) ESERVGLOBAL LIMITED Daily Prices Page 12...

     Prev Section TOC    Company Info for ESV    Limits Next Section


Company Details for (ESV) ESERVGLOBAL LIMITED

Listing Code ESV
Listing Name ESERVGLOBAL LIMITED
GICS Sector Software & Services
ISIN Name ESERVGLOBAL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ESV3


Maximum Price date available .. Thursday 31st October 2024
Latest price with VOLUME for ESV .. Monday 29th July 2019

ESV is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 1.88 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ESV    Bottom Next Section



End of day Prices (full format),

225 Days for (ESV) ESERVGLOBAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.02
2009-Jul-23 Thu ### 0.45 ### 0.44 80,678 18,152 ### ### ###
2009-Jul-22 Wed ### ### 0.43 0.43 26.5 26.5 ###
2009-Jul-21 Tue 0.425 0.43 0.425 0.43 ### ### ###
2009-Jul-20 Mon 0.42 0.42 0.42 0.42 10,871 ### ### ### ###
2009-Jul-17 Fri ### ### ### ### 75.8 75.8 0.0
2009-Jul-16 Thu 0.43 0.44 0.42 0.425 ### ### ###
2009-Jul-15 Wed ### 0.41 ### 0.41 ### ### ###
2009-Jul-14 Tue 0.41 ### ### 0.41 64.7 64.7 ###
2009-Jul-13 Mon ### ### 0.4 ### 154,922 30,984 ### ### 0.0
2009-Jul-10 Fri 0.42 ### ### ### 251,540 0 ### ### 0.0
2009-Jul-09 Thu 0.42 0.425 0.42 0.425 220,687 93,240 ### ### ###
2009-Jul-08 Wed 0.445 0.445 0.41 0.41 637,186 ### 4.5 4.5 ###
2009-Jul-07 Tue 0.46 0.46 0.45 0.455 ### ### 0.0
2009-Jul-06 Mon 0.45 ### 0.45 0.455 82.7 82.7 0.0
2009-Jul-03 Fri 0.45 0.455 ### 0.45 68,245 15,525 66.4 66.4 0.0
2009-Jul-02 Thu 0.46 0.46 0.46 0.46 ### ### 0.0
2009-Jul-01 Wed 0.45 0.455 ### 0.455 77.3 77.3 0.0
2009-Jun-30 Tue ### ### 0.455 0.455 ### ### 0.0
2009-Jun-29 Mon ### ### 0.455 0.455 219,676 49,976 28.4 28.4 0.0
2009-Jun-26 Fri 0.455 0.455 0.45 0.45 ### ### 0.0
2009-Jun-25 Thu 0.45 0.47 0.45 ### 84.9 84.9 0.0
2009-Jun-24 Wed 0.455 0.46 0.45 0.46 ### ### 0.0
2009-Jun-23 Tue ### 0.47 0.46 0.46 40.3 40.3 0.0
2009-Jun-22 Mon 0.49 0.49 0.46 0.47 ### ### ###
2009-Jun-19 Fri 0.445 0.47 0.445 ### 418,079 191,271 90.7 90.7 0.0
2009-Jun-18 Thu 0.43 0.47 0.43 0.44 84.5 84.5 ###
2009-Jun-17 Wed 0.425 0.43 ### 0.43 205,872 ### 80.9 80.9 ###
2009-Jun-16 Tue 0.425 0.445 0.42 0.42 420,370 ### ### ### ###
2009-Jun-15 Mon 0.4 0.425 ### 0.425 552,740 117,457 93.6 93.6 ###
2009-Jun-12 Fri ### ### ### ### ### ### 0.0
2009-Jun-11 Thu 0.375 0.375 ### ### 174,741 ### ### ### 0.0
2009-Jun-10 Wed 0.4 0.4 0.385 0.385 13.9 13.9 0.0
2009-Jun-09 Tue 0.4 0.4 0.4 0.4 38,149 15,259 ### ### 0.0
2009-Jun-05 Fri ### ### ### ### 69.9 69.9 0.0
2009-Jun-04 Thu ### ### 0.375 ### 254,774 47,770 ### ### 0.0
2009-Jun-03 Wed ### ### ### ### 555,950 0 ### ### 0.0
2009-Jun-02 Tue 0.4 0.41 0.385 0.385 ### ### 0.0
2009-Jun-01 Mon 0.375 0.43 0.375 0.41 94.2 94.2 ###
2009-May-29 Fri ### ### 0.375 0.375 132,326 ### 22.9 22.9 ###
2009-May-28 Thu ### ### 0.375 ### 84.9 84.9 0.0
2009-May-27 Wed ### 0.4 ### ### ### ### 0.0
2009-May-26 Tue 0.42 0.42 0.385 0.385 ### ### 0.0
2009-May-25 Mon 0.44 0.44 ### 0.42 162,189 35,681 ### ### ###
2009-May-22 Fri 0.45 0.455 0.45 0.45 72.4 72.4 0.0
2009-May-21 Thu 0.45 0.45 0.45 0.45 141,788 ### 70.4 70.4 0.0
2009-May-20 Wed 0.445 0.45 0.445 0.45 10,250 4,586 78.1 78.1 0.0
2009-May-19 Tue 0.48 0.485 0.45 0.45 8.6 8.6 0.0
2009-May-18 Mon 0.49 0.49 0.45 0.45 6.6 6.6 0.0
2009-May-15 Fri ### 0.51 ### 0.5 ### ### 0.0
2009-May-14 Thu 0.5 0.5 0.5 0.5 81.3 81.3 0.0
2009-May-13 Wed 0.51 0.51 0.5 0.5 ### ### 0.0
2009-May-12 Tue 0.5 ### 0.5 ### ### ### 0.0
2009-May-11 Mon 0.555 0.56 0.49 ### 6.9 6.9 0.0
2009-May-08 Fri 0.485 0.54 0.48 ### 362,745 ### 87.2 87.2 0.0
2009-May-07 Thu 0.455 0.49 0.455 0.485 89,827 42,443 ### ### 0.0
2009-May-06 Wed 0.47 0.47 0.45 0.45 11.9 11.9 0.0
2009-May-05 Tue 0.46 0.46 0.445 0.445 ### ### ###
2009-May-04 Mon 0.445 0.46 0.425 0.44 ### ### ###
2009-May-01 Fri 0.42 ### 0.42 0.43 59,272 12,447 ### ### ###
2009-Apr-30 Thu 0.4 0.41 ### ### 44,385 ### 71.3 71.3 0.0
2009-Apr-29 Wed ### ### ### ### 0 0.0
2009-Apr-28 Tue 0.4 0.4 0.385 ### 19.0 19.0 0.0
2009-Apr-27 Mon ### ### ### ### ### ### 0.0
2009-Apr-24 Fri ### ### 0.375 0.375 30.5 30.5 ###
2009-Apr-23 Thu ### 0.385 ### ### 118,622 ### ### ### 0.0
2009-Apr-22 Wed ### ### ### ### 81,646 0 ### ### 0.0
2009-Apr-21 Tue ### ### ### ### 344,879 0 ### ### 0.0
2009-Apr-20 Mon ### 0.41 ### ### 494,977 101,470 93.1 93.1 0.0
2009-Apr-17 Fri ### 0.385 0.355 ### 218,520 80,852 69.5 69.5 0.0
2009-Apr-16 Thu ### ### ### ### ### ### 0.0
2009-Apr-15 Wed ### ### ### ### 65.2 65.2 0.0
2009-Apr-14 Tue ### ### ### ### 21.1 21.1 0.0
2009-Apr-09 Thu ### ### ### ### 71.1 71.1 0.0
2009-Apr-08 Wed ### ### ### ### 143,287 0 92.7 92.7 0.0
2009-Apr-07 Tue ### 0.325 ### ### 77.1 77.1 0.0
2009-Apr-06 Mon ### ### ### 0.325 307,484 0 ### ### ###
2009-Apr-03 Fri 0.325 0.325 ### ### ### ### 0.0
2009-Apr-02 Thu ### ### ### 0.325 84.3 84.3 ###
2009-Apr-01 Wed ### ### ### ### ### ### 0.0
2009-Mar-31 Tue ### ### ### ### 3,170 0 ### ### 0.0
2009-Mar-30 Mon ### ### ### ### ### ### 0.0
2009-Mar-27 Fri ### ### ### 0.325 1,042,820 0 ### ### ###
2009-Mar-26 Thu ### ### ### ### ### ### 0.0
2009-Mar-25 Wed ### ### ### ### 72.5 72.5 0.0
2009-Mar-24 Tue ### 0.345 ### ### 72.3 72.3 0.0
2009-Mar-23 Mon ### ### ### ### 200,942 0 1.4 1.4 0.0
2009-Mar-20 Fri ### ### ### ### 0 0.0
2009-Mar-19 Thu 0.43 ### 0.4 ### 73.4 73.4 0.0
2009-Mar-18 Wed 0.44 0.44 0.44 0.44 0 ###
2009-Mar-17 Tue 0.44 0.44 0.44 0.44 0 ###
2009-Mar-16 Mon 0.44 0.44 0.44 0.44 0 ###
2009-Mar-13 Fri 0.44 0.44 0.44 0.44 60.1 60.1 ###
2009-Mar-12 Thu ### ### ### ### 0 0.0
2009-Mar-11 Wed 0.4 ### 0.4 ### 94.2 94.2 0.0
2009-Mar-10 Tue 0.44 0.45 0.4 0.45 67,340 ### ### ### 0.0
2009-Mar-09 Mon 0.42 0.42 0.4 0.4 ### ### 0.0
2009-Mar-06 Fri 0.49 0.49 0.49 0.49 0 ###
2009-Mar-05 Thu 0.49 0.49 0.49 0.49 0 ###
2009-Mar-04 Wed 0.49 0.49 0.49 0.49 13,759 6,741 ### ### ###
2009-Mar-03 Tue 0.51 0.51 0.49 0.49 48,550 24,275 ### ### ###
2009-Mar-02 Mon 0.51 0.51 0.51 0.51 ### ### ###
2009-Feb-27 Fri ### ### 0.5 0.51 11.0 11.0 ###
2009-Feb-26 Thu 0.575 0.575 0.56 0.56 18.4 18.4 ###
2009-Feb-25 Wed ### ### ### ### 0 0.0
2009-Feb-24 Tue ### ### ### ### ### ### 0.0
2009-Feb-23 Mon ### ### ### ### 0 0.0
2009-Feb-20 Fri 0.625 0.625 ### ### ### ### 0.0
2009-Feb-19 Thu ### ### ### ### 0 0.0
2009-Feb-18 Wed ### ### ### ### ### ### 0.0
2009-Feb-17 Tue ### ### ### ### ### ### 0.0
2009-Feb-16 Mon 0.56 0.56 0.56 0.56 ### ### ###
2009-Feb-13 Fri ### ### 0.56 0.56 ### ### ###
2009-Feb-12 Thu ### ### 0.56 ### 69.6 69.6 0.0
2009-Feb-11 Wed 0.59 0.59 0.59 0.59 0 0.0
2009-Feb-10 Tue 0.59 0.59 0.59 0.59 0 0.0
2009-Feb-09 Mon ### ### 0.59 0.59 ### ### 0.0
2009-Feb-06 Fri ### ### ### ### ### ### 0.0
2009-Feb-05 Thu ### ### 0.625 0.625 38,256 11,955 32.5 32.5 0.0
2009-Feb-04 Wed ### ### ### ### 84.5 84.5 0.0
2009-Feb-03 Tue 0.645 ### 0.625 ### ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 95.1 95.1 0.0
2009-Jan-30 Fri 0.58 ### 0.58 ### 87.4 87.4 0.0
2009-Jan-29 Thu 0.54 0.54 0.54 0.54 ### ### 0.0
2009-Jan-28 Wed 0.555 0.555 ### ### 14.9 14.9 0.0
2009-Jan-27 Tue 0.555 0.555 0.555 0.555 0 ###
2009-Jan-23 Fri 0.555 0.555 0.555 0.555 ### ### ###
2009-Jan-22 Thu 0.55 0.55 0.55 0.55 76.2 76.2 ###
2009-Jan-21 Wed 0.58 0.58 0.58 0.58 0 ###
2009-Jan-20 Tue 0.58 0.58 0.58 0.58 0 ###
2009-Jan-19 Mon 0.58 0.58 0.58 0.58 77.2 77.2 ###
2009-Jan-16 Fri 0.58 0.58 0.58 0.58 72.2 72.2 ###
2009-Jan-15 Thu ### ### ### ### 92.1 92.1 0.0
2009-Jan-14 Wed 0.54 0.54 0.54 0.54 0 0.0
2009-Jan-13 Tue 0.58 0.58 0.54 0.54 6.7 6.7 0.0
2009-Jan-12 Mon 0.545 0.545 0.545 0.545 0 0.0
2009-Jan-09 Fri 0.545 0.545 0.54 0.545 ### ### 0.0
2009-Jan-08 Thu 0.53 0.545 0.53 0.545 ### ### 0.0
2009-Jan-07 Wed 0.55 0.55 0.545 0.545 25.3 25.3 0.0
2009-Jan-06 Tue 0.56 0.57 0.55 0.56 64.9 64.9 ###
2009-Jan-05 Mon 0.57 0.58 0.55 0.56 27.0 27.0 ###
2009-Jan-02 Fri 0.54 0.57 0.54 0.57 ### ### ###
2008-Dec-31 Wed ### ### ### ### 0 0.0
2008-Dec-30 Tue ### ### ### ### 61.2 61.2 0.0
2008-Dec-29 Mon 0.54 0.54 0.51 0.54 6,088 ### 67.6 67.6 0.0
2008-Dec-24 Wed 0.51 0.51 0.51 0.51 3,150 ### 63.7 63.7 ###
2008-Dec-23 Tue 0.53 0.53 0.5 0.52 ### ### 0.0
2008-Dec-22 Mon 0.5 0.5 0.5 0.5 ### ### 0.0
2008-Dec-19 Fri 0.455 0.5 0.455 0.5 ### ### 0.0
2008-Dec-18 Thu 0.475 0.475 0.45 0.45 476,986 ### ### ### 0.0
2008-Dec-17 Wed 0.53 0.53 0.53 0.53 ### ### 0.0
2008-Dec-16 Tue ### 0.545 0.53 0.53 ### ### 0.0
2008-Dec-15 Mon 0.57 0.57 0.54 0.54 ### ### 0.0
2008-Dec-12 Fri 0.575 0.58 0.575 0.58 76.8 76.8 ###
2008-Dec-11 Thu 0.59 0.59 0.59 0.59 0 0.0
2008-Dec-10 Wed ### ### 0.59 0.59 146 43 19.9 19.9 0.0
2008-Dec-09 Tue 0.55 0.55 0.55 0.55 9,927 5,459 76.3 76.3 ###
2008-Dec-08 Mon 0.55 0.55 0.55 0.55 69.4 69.4 ###
2008-Dec-05 Fri 0.59 0.59 0.59 0.59 0 0.0
2008-Dec-04 Thu 0.59 0.59 0.59 0.59 ### ### 0.0
2008-Dec-03 Wed ### ### 0.59 0.59 ### ### 0.0
2008-Dec-02 Tue ### ### ### ### 75.9 75.9 0.0
2008-Dec-01 Mon ### ### 0.58 0.58 ### ### ###
2008-Nov-28 Fri ### ### ### 0.59 ### ### 0.0
2008-Nov-27 Thu 0.59 0.59 0.59 0.59 ### ### 0.0
2008-Nov-26 Wed ### ### ### ### 0 0.0
2008-Nov-25 Tue ### ### ### ### 71.0 71.0 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri ### ### ### ### 21,781 0 ### ### 0.0
2008-Nov-20 Thu ### ### ### ### 38.9 38.9 0.0
2008-Nov-19 Wed 0.7 0.7 0.7 0.7 84.9 84.9 ###
2008-Nov-18 Tue 0.77 0.77 0.77 0.77 0 0.1
2008-Nov-17 Mon 0.77 0.77 0.77 0.77 0 0.1
2008-Nov-14 Fri 0.77 0.77 0.77 0.77 0 0.1
2008-Nov-13 Thu 0.77 0.77 0.77 0.77 0 0.1
2008-Nov-12 Wed 0.77 0.77 0.77 0.77 0 0.1
2008-Nov-11 Tue 0.77 0.77 0.77 0.77 0 0.1
2008-Nov-10 Mon 0.77 0.77 0.77 0.77 ### ### 0.1
2008-Nov-07 Fri 0.77 0.77 0.77 0.77 70.9 70.9 0.1
2008-Nov-06 Thu 0.78 0.78 0.75 0.75 ### ### ###
2008-Nov-05 Wed 0.77 0.8 0.77 0.8 180,748 141,887 ### ### 0.1
2008-Nov-04 Tue 0.76 0.77 0.75 0.76 67.2 67.2 0.1
2008-Nov-03 Mon 0.75 0.75 0.75 0.75 0 ###
2008-Oct-31 Fri 0.75 0.75 0.75 0.75 63.1 63.1 ###
2008-Oct-30 Thu ### ### ### ### 62.7 62.7 0.0
2008-Oct-29 Wed ### ### ### ### ### ### 0.0
2008-Oct-28 Tue ### ### ### ### ### ### 0.0
2008-Oct-27 Mon ### ### ### ### 4,450 0 83.1 83.1 0.0
2008-Oct-24 Fri 0.71 0.71 ### ### 11.0 11.0 0.0
2008-Oct-23 Thu ### ### ### ### ### ### 0.0
2008-Oct-22 Wed ### ### ### ### 0 0.0
2008-Oct-21 Tue ### ### ### ### 0 0.0
2008-Oct-20 Mon 0.7 0.7 ### ### 104,549 ### 23.8 23.8 0.0
2008-Oct-17 Fri 0.73 0.73 ### ### 35,250 ### 12.5 12.5 0.0
2008-Oct-16 Thu 0.73 0.73 0.73 0.73 82.6 82.6 0.1
2008-Oct-15 Wed 0.75 0.75 0.75 0.75 0 ###
2008-Oct-14 Tue 0.75 0.75 0.75 0.75 ### ### ###
2008-Oct-13 Mon 0.7 0.75 0.7 0.75 ### ### ###
2008-Oct-10 Fri 0.7 0.74 0.7 0.74 94.0 94.0 0.1
2008-Oct-09 Thu 0.74 0.75 0.73 0.75 ### ### ###
2008-Oct-08 Wed 0.79 0.79 0.79 0.79 0 ###
2008-Oct-07 Tue 0.79 0.79 0.79 0.79 0 ###
2008-Oct-06 Mon 0.79 0.79 0.79 0.79 88.9 88.9 ###
2008-Oct-03 Fri 0.81 0.83 0.8 0.8 139,329 113,553 ### ### 0.1
2008-Oct-02 Thu 0.8 0.8 0.8 0.8 0 0.1
2008-Oct-01 Wed 0.8 0.8 0.8 0.8 0 0.1
2008-Sep-30 Tue 0.8 0.8 0.8 0.8 ### ### 0.1
2008-Sep-29 Mon 0.84 0.84 0.84 0.84 83.0 83.0 ###
2008-Sep-26 Fri 0.875 0.875 0.875 0.875 0 0.1
2008-Sep-25 Thu 0.845 0.875 0.845 0.875 86.8 86.8 0.1
2008-Sep-24 Wed 0.82 0.82 0.82 0.82 ### ### 0.1
2008-Sep-23 Tue 0.87 0.87 0.87 0.87 ### ### 0.1
2008-Sep-22 Mon 0.87 0.87 0.87 0.87 ### ### 0.1
2008-Sep-19 Fri 0.85 ### 0.85 ### ### ### 0.0
2008-Sep-18 Thu ### ### 0.85 0.88 ### ### 0.1
2008-Sep-17 Wed 0.88 0.88 0.88 0.88 0 0.1
2008-Sep-16 Tue 0.86 0.88 0.86 0.88 ### ### 0.1
2008-Sep-15 Mon ### ### 0.86 0.86 ### ### ###
2008-Sep-12 Fri 0.88 0.925 0.87 0.925 65,382 58,680 ### ### ###
2008-Sep-11 Thu 0.85 0.85 ### ### 14,820 ### ### ### 0.0
2008-Sep-10 Wed 0.86 0.86 0.85 0.85 21,272 18,187 ### ### ###
2008-Sep-09 Tue ### ### ### ### 0 0.0
2008-Sep-08 Mon 0.88 ### 0.86 ### ### ### 0.0
2008-Sep-05 Fri 0.88 0.88 0.88 0.88 0 0.1
2008-Sep-04 Thu 0.88 0.88 0.88 0.88 0 0.1
2008-Sep-03 Wed 0.88 0.88 0.88 0.88 0 0.1


     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-11-01 10:28:48 thru 2024-11-01 10:28:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000