Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 24-May-16 12:00:58 PM AEST

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 7...

     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 .. Wednesday 15th May 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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>


End of day Prices (full format),

225 Days for (ESV) ESERVGLOBAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.02
2014-Jan-03 Fri 0.81 0.81 0.81 0.81 74.0 74.0 0.1
2014-Jan-02 Thu 0.8 0.81 0.8 0.81 78.5 78.5 0.1
2013-Dec-31 Tue 0.78 0.79 0.78 0.79 13,822 10,850 ### ### ###
2013-Dec-30 Mon 0.8 0.82 0.755 0.76 80,350 63,275 ### ### 0.1
2013-Dec-27 Fri 0.81 0.82 0.81 0.82 82.5 82.5 0.1
2013-Dec-24 Tue 0.84 0.84 0.81 0.82 ### ### 0.1
2013-Dec-23 Mon 0.84 0.84 0.8 ### 146,250 119,925 22.6 22.6 0.0
2013-Dec-20 Fri 0.78 0.86 0.78 0.85 113,844 93,352 ### ### ###
2013-Dec-19 Thu 0.73 0.78 0.73 0.78 293,723 ### ### ### 0.1
2013-Dec-18 Wed ### ### ### ### 20,225 0 77.0 77.0 0.0
2013-Dec-17 Tue ### ### 0.7 ### 77.4 77.4 0.0
2013-Dec-16 Mon 0.745 ### 0.745 ### 36,658 13,655 88.6 88.6 0.0
2013-Dec-13 Fri ### 0.7 ### 0.7 74.1 74.1 ###
2013-Dec-12 Thu ### ### ### ### ### ### 0.0
2013-Dec-11 Wed ### ### ### ### 72.3 72.3 0.0
2013-Dec-10 Tue ### ### ### ### 80.4 80.4 0.0
2013-Dec-09 Mon ### ### ### ### 11,550 0 ### ### 0.0
2013-Dec-06 Fri ### 0.71 ### 0.71 10,550 3,745 87.7 87.7 ###
2013-Dec-05 Thu ### 0.7 ### 0.7 ### ### ###
2013-Dec-04 Wed ### ### ### ### ### ### 0.0
2013-Dec-03 Tue ### ### ### ### ### ### 0.0
2013-Dec-02 Mon ### ### ### ### 81.7 81.7 0.0
2013-Nov-29 Fri ### ### ### ### 61,185 0 24.8 24.8 0.0
2013-Nov-28 Thu ### ### ### ### 8,147 0 ### ### 0.0
2013-Nov-27 Wed ### ### ### ### ### ### 0.0
2013-Nov-26 Tue 0.645 ### 0.645 ### ### ### 0.0
2013-Nov-25 Mon ### ### ### ### 0 0.0
2013-Nov-22 Fri ### ### ### ### 68.2 68.2 0.0
2013-Nov-21 Thu ### ### ### ### ### ### 0.0
2013-Nov-20 Wed ### 0.7 ### ### 13.3 13.3 0.0
2013-Nov-19 Tue 0.72 0.72 0.7 0.7 15.7 15.7 ###
2013-Nov-18 Mon 0.655 0.7 0.655 0.7 96.8 96.8 ###
2013-Nov-15 Fri ### ### 0.655 0.655 8.9 8.9 ###
2013-Nov-14 Thu ### 0.7 ### 0.7 ### ### ###
2013-Nov-13 Wed 0.645 0.645 ### ### ### ### 0.0
2013-Nov-12 Tue ### ### ### ### ### ### 0.0
2013-Nov-11 Mon 0.645 0.645 ### ### 79,328 25,583 34.4 34.4 0.0
2013-Nov-08 Fri ### ### ### ### 110,042 0 3.0 3.0 0.0
2013-Nov-07 Thu ### ### ### ### 96,478 0 97.1 97.1 0.0
2013-Nov-06 Wed 0.59 ### 0.59 ### 91.3 91.3 0.0
2013-Nov-05 Tue 0.56 ### 0.56 ### 96.1 96.1 0.0
2013-Nov-04 Mon 0.52 ### 0.52 ### 90.9 90.9 0.0
2013-Nov-01 Fri ### ### ### ### 78.1 78.1 0.0
2013-Oct-31 Thu ### ### ### ### 0 0.0
2013-Oct-30 Wed ### ### ### ### 0 0.0
2013-Oct-29 Tue ### ### ### ### 0 0.0
2013-Oct-28 Mon ### ### ### ### 50,788 0 ### ### 0.0
2013-Oct-25 Fri 0.49 0.49 0.49 0.49 0 ###
2013-Oct-24 Thu 0.49 0.49 0.49 0.49 ### ### ###
2013-Oct-23 Wed ### 0.5 ### 0.5 67,622 ### 77.0 77.0 0.0
2013-Oct-22 Tue 0.49 0.49 0.49 0.49 0 ###
2013-Oct-21 Mon 0.49 0.49 0.49 0.49 5,622 2,754 ### ### ###
2013-Oct-18 Fri 0.5 0.5 0.5 0.5 17,688 8,844 65.1 65.1 0.0
2013-Oct-17 Thu 0.5 0.5 0.5 0.5 0 0.0
2013-Oct-16 Wed 0.5 0.51 0.5 0.5 20,655 ### 71.9 71.9 0.0
2013-Oct-15 Tue 0.5 0.5 0.5 0.5 4,826 ### 69.3 69.3 0.0
2013-Oct-14 Mon 0.5 0.5 0.5 0.5 ### ### 0.0
2013-Oct-11 Fri 0.5 0.5 0.5 0.5 19,089 9,544 64.7 64.7 0.0
2013-Oct-10 Thu 0.51 0.51 0.51 0.51 70.5 70.5 ###
2013-Oct-09 Wed ### ### ### ### ### ### 0.0
2013-Oct-08 Tue 0.53 0.53 0.5 0.52 15,350 ### ### ### 0.0
2013-Oct-07 Mon 0.5 0.53 0.5 0.53 ### ### 0.0
2013-Oct-04 Fri 0.51 0.51 0.51 0.51 ### ### ###
2013-Oct-03 Thu 0.51 0.51 ### 0.51 69.1 69.1 ###
2013-Oct-02 Wed 0.51 ### 0.51 ### ### ### 0.0
2013-Oct-01 Tue 0.53 0.53 0.53 0.53 343,170 181,880 ### ### 0.0
2013-Sep-30 Mon 0.53 0.53 0.525 0.525 30.6 30.6 0.0
2013-Sep-27 Fri 0.525 0.53 0.52 0.53 77.7 77.7 0.0
2013-Sep-26 Thu 0.52 0.54 0.52 ### 87.7 87.7 0.0
2013-Sep-25 Wed 0.5 0.5 0.5 0.5 179,141 89,570 63.8 63.8 0.0
2013-Sep-24 Tue 0.485 0.49 0.475 0.485 ### ### 0.0
2013-Sep-23 Mon 0.46 0.485 0.455 0.46 83,820 ### 73.2 73.2 0.0
2013-Sep-20 Fri 0.44 0.44 0.44 0.44 0 ###
2013-Sep-19 Thu 0.44 0.44 0.44 0.44 ### ### ###
2013-Sep-18 Wed 0.44 0.44 0.44 0.44 1,250 550 ### ### ###
2013-Sep-17 Tue 0.45 0.45 0.45 0.45 72.6 72.6 0.0
2013-Sep-16 Mon 0.44 0.44 0.44 0.44 15,128 6,656 72.1 72.1 ###
2013-Sep-13 Fri ### 0.44 ### 0.44 85.2 85.2 ###
2013-Sep-12 Thu 0.43 0.43 0.43 0.43 0 ###
2013-Sep-11 Wed 0.43 0.43 0.43 0.43 0 ###
2013-Sep-10 Tue 0.43 0.43 0.43 0.43 0 ###
2013-Sep-09 Mon 0.43 0.43 0.43 0.43 ### ### ###
2013-Sep-06 Fri 0.43 0.43 0.43 0.43 70.6 70.6 ###
2013-Sep-05 Thu 0.44 0.44 0.44 0.44 45,445 ### 74.7 74.7 ###
2013-Sep-04 Wed 0.44 0.44 0.44 0.44 0 ###
2013-Sep-03 Tue 0.44 0.44 0.44 0.44 62,240 27,385 68.5 68.5 ###
2013-Sep-02 Mon ### 0.44 ### ### 134,081 ### ### ### 0.0
2013-Aug-30 Fri ### ### 0.42 0.43 18.4 18.4 ###
2013-Aug-29 Thu 0.45 0.45 0.45 0.45 73.5 73.5 0.0
2013-Aug-28 Wed ### 0.44 ### 0.44 ### ### ###
2013-Aug-27 Tue 0.44 0.44 0.44 0.44 0 ###
2013-Aug-26 Mon 0.44 0.44 0.44 0.44 74.3 74.3 ###
2013-Aug-23 Fri 0.46 0.46 0.445 0.445 ### ### ###
2013-Aug-22 Thu 0.46 0.46 0.46 0.46 0 0.0
2013-Aug-21 Wed 0.46 0.46 0.46 0.46 3,182 ### ### ### 0.0
2013-Aug-20 Tue 0.44 0.45 0.44 0.445 ### ### ###
2013-Aug-19 Mon ### ### ### ### 0 0.0
2013-Aug-16 Fri ### ### ### ### 0 0.0
2013-Aug-15 Thu ### ### ### ### ### ### 0.0
2013-Aug-14 Wed 0.44 0.44 0.44 0.44 0 ###
2013-Aug-13 Tue 0.44 0.44 0.44 0.44 0 ###
2013-Aug-12 Mon 0.445 0.445 0.44 0.44 ### ### ###
2013-Aug-09 Fri 0.45 0.45 0.45 0.45 8 3 70.8 70.8 0.0
2013-Aug-08 Thu 0.45 0.46 0.445 0.46 85.6 85.6 0.0
2013-Aug-07 Wed 0.455 0.46 0.445 0.45 34.4 34.4 0.0
2013-Aug-06 Tue 0.455 0.46 0.455 0.46 82.4 82.4 0.0
2013-Aug-05 Mon 0.455 0.455 0.45 0.45 62,958 28,488 ### ### 0.0
2013-Aug-02 Fri ### ### ### ### 0 0.0
2013-Aug-01 Thu ### ### ### ### 0 0.0
2013-Jul-31 Wed ### ### ### ### 0 0.0
2013-Jul-30 Tue ### ### ### ### 0 0.0
2013-Jul-29 Mon ### ### ### ### 0 0.0
2013-Jul-26 Fri ### ### ### ### 0 0.0
2013-Jul-25 Thu ### ### ### ### 26,870 0 72.1 72.1 0.0
2013-Jul-24 Wed 0.41 0.41 0.41 0.41 33,989 ### ### ### ###
2013-Jul-23 Tue 0.42 0.42 0.42 0.42 ### ### ###
2013-Jul-22 Mon ### 0.42 ### 0.42 ### ### ###
2013-Jul-19 Fri 0.4 0.41 0.4 0.41 60,277 ### 86.8 86.8 ###
2013-Jul-18 Thu ### ### ### ### 73.4 73.4 0.0
2013-Jul-17 Wed ### ### 0.4 0.4 18.8 18.8 0.0
2013-Jul-16 Tue 0.42 0.42 0.4 0.4 6.7 6.7 0.0
2013-Jul-15 Mon 0.42 0.42 ### ### ### ### 0.0
2013-Jul-12 Fri 0.42 0.42 0.42 0.42 0 ###
2013-Jul-11 Thu 0.4 0.42 0.4 0.42 20,020 ### 90.2 90.2 ###
2013-Jul-10 Wed 0.4 0.4 ### ### 24,481 ### 20.8 20.8 0.0
2013-Jul-09 Tue 0.4 0.4 0.4 0.4 0 0.0
2013-Jul-08 Mon 0.4 0.4 0.4 0.4 0 0.0
2013-Jul-05 Fri 0.4 0.4 0.4 0.4 0 0.0
2013-Jul-04 Thu ### 0.4 ### 0.4 74.2 74.2 0.0
2013-Jul-03 Wed ### ### ### ### 0 0.0
2013-Jul-02 Tue 0.385 ### 0.385 ### 76.8 76.8 0.0
2013-Jul-01 Mon 0.385 0.385 ### 0.385 ### ### 0.0
2013-Jun-28 Fri 0.355 0.355 0.355 0.355 0 0.0
2013-Jun-27 Thu ### ### 0.355 0.355 ### ### 0.0
2013-Jun-26 Wed ### ### ### ### ### ### 0.0
2013-Jun-25 Tue 0.375 0.375 0.375 0.375 ### ### ###
2013-Jun-24 Mon 0.375 0.375 0.375 0.375 0 ###
2013-Jun-21 Fri 0.375 0.375 0.375 0.375 0 ###
2013-Jun-20 Thu 0.375 0.375 0.375 0.375 0 ###
2013-Jun-19 Wed 0.355 0.375 0.355 0.375 92.8 92.8 ###
2013-Jun-18 Tue ### ### ### ### 0 0.0
2013-Jun-17 Mon ### ### ### ### 4,220 0 91.2 91.2 0.0
2013-Jun-14 Fri 0.385 0.385 0.385 0.385 ### ### 0.0
2013-Jun-13 Thu ### ### ### ### 78.8 78.8 0.0
2013-Jun-12 Wed ### ### ### ### 73.8 73.8 0.0
2013-Jun-11 Tue 0.385 0.385 0.385 0.385 72.5 72.5 0.0
2013-Jun-07 Fri ### ### ### ### 72.1 72.1 0.0
2013-Jun-06 Thu 0.385 0.385 ### ### 70,480 ### 23.8 23.8 0.0
2013-Jun-05 Wed ### 0.4 ### 0.4 4,430,045 ### ### ### 0.0
2013-Jun-04 Tue ### ### ### ### 0 0.0
2013-Jun-03 Mon ### ### ### ### 75.2 75.2 0.0
2013-May-31 Fri ### ### ### ### 0 0.0
2013-May-30 Thu ### ### ### ### 115,250 0 75.6 75.6 0.0
2013-May-29 Wed 0.4 0.4 0.4 0.4 0 0.0
2013-May-28 Tue 0.4 0.4 0.4 0.4 0 0.0
2013-May-27 Mon 0.4 0.4 0.4 0.4 1 0 76.5 76.5 0.0
2013-May-24 Fri 0.4 0.4 ### 0.4 46,253 9,250 ### ### 0.0
2013-May-23 Thu 0.4 0.4 0.4 0.4 0 0.0
2013-May-22 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
2013-May-21 Tue 0.4 0.4 0.4 0.4 0 0.0
2013-May-20 Mon ### 0.4 ### 0.4 ### ### 0.0
2013-May-17 Fri 0.385 ### 0.385 ### 80.8 80.8 0.0
2013-May-16 Thu ### ### ### ### 80.5 80.5 0.0
2013-May-15 Wed ### ### ### ### 77.2 77.2 0.0
2013-May-14 Tue ### ### ### ### 140,550 0 ### ### 0.0
2013-May-13 Mon ### ### ### ### ### ### 0.0
2013-May-10 Fri ### ### ### ### 0 0.0
2013-May-09 Thu ### ### ### ### 8,050 0 12.0 12.0 0.0
2013-May-08 Wed ### ### ### ### 63.9 63.9 0.0
2013-May-07 Tue ### ### ### ### ### ### 0.0
2013-May-06 Mon ### ### ### ### 211,746 0 72.6 72.6 0.0
2013-May-03 Fri ### ### ### ### ### ### 0.0
2013-May-02 Thu 0.355 0.385 0.355 ### 86.1 86.1 0.0
2013-May-01 Wed ### ### 0.355 ### 75.7 75.7 0.0
2013-Apr-30 Tue ### ### ### ### 69.1 69.1 0.0
2013-Apr-29 Mon 0.345 0.345 0.345 0.345 ### ### 0.0
2013-Apr-26 Fri ### 0.345 ### 0.345 86.4 86.4 0.0
2013-Apr-24 Wed ### ### ### ### 63.9 63.9 0.0
2013-Apr-23 Tue 0.355 0.355 0.355 0.355 94,388 ### 74.2 74.2 0.0
2013-Apr-22 Mon ### ### ### ### 100,220 0 70.4 70.4 0.0
2013-Apr-19 Fri ### ### ### ### ### ### 0.0
2013-Apr-18 Thu ### ### ### ### 108,777 0 ### ### 0.0
2013-Apr-17 Wed 0.355 0.355 0.355 0.355 0 0.0
2013-Apr-16 Tue 0.355 ### 0.355 0.355 71.4 71.4 0.0
2013-Apr-15 Mon 0.385 0.385 0.385 0.385 0 0.0
2013-Apr-12 Fri 0.385 0.385 0.385 0.385 ### ### 0.0
2013-Apr-11 Thu ### ### ### ### 0 0.0
2013-Apr-10 Wed ### 0.375 ### ### 39,023 ### 5.2 5.2 0.0
2013-Apr-09 Tue ### ### ### ### 84,871 0 65.6 65.6 0.0
2013-Apr-08 Mon 0.41 0.41 ### ### ### ### 0.0
2013-Apr-05 Fri 0.41 0.41 0.41 0.41 16,689 6,842 ### ### ###
2013-Apr-04 Thu 0.42 0.42 ### 0.41 ### ### ###
2013-Apr-03 Wed 0.425 0.425 0.425 0.425 756 321 80.3 80.3 ###
2013-Apr-02 Tue 0.43 0.43 0.43 0.43 0 ###
2013-Mar-28 Thu 0.43 0.43 0.43 0.43 71.8 71.8 ###
2013-Mar-27 Wed ### ### ### ### 20,151 0 70.8 70.8 0.0
2013-Mar-26 Tue 0.45 0.45 0.445 0.45 ### ### 0.0
2013-Mar-25 Mon 0.46 0.46 0.445 0.45 ### ### 0.0
2013-Mar-22 Fri ### ### ### ### 0 0.0
2013-Mar-21 Thu ### ### ### ### 0 0.0
2013-Mar-20 Wed 0.44 0.44 ### ### ### ### 0.0
2013-Mar-19 Tue 0.45 0.46 0.45 0.46 22,586 10,276 86.0 86.0 0.0
2013-Mar-18 Mon 0.445 0.46 0.445 0.46 ### ### 0.0
2013-Mar-15 Fri 0.43 0.43 0.43 0.43 0 ###
2013-Mar-14 Thu ### ### 0.43 0.43 31.5 31.5 ###
2013-Mar-13 Wed 0.44 0.44 0.44 0.44 14,253 6,271 75.2 75.2 ###
2013-Mar-12 Tue 0.44 0.44 0.44 0.44 78.7 78.7 ###
2013-Mar-11 Mon 0.44 0.44 0.44 0.44 ### ### ###
2013-Mar-08 Fri 0.45 0.45 0.45 0.45 0 0.0
2013-Mar-07 Thu 0.45 0.45 0.45 0.45 0 0.0
2013-Mar-06 Wed 0.45 0.45 0.45 0.45 0 0.0
2013-Mar-05 Tue 0.45 0.46 0.45 0.45 74.0 74.0 0.0
2013-Mar-04 Mon 0.46 0.46 0.45 0.45 385,844 175,559 ### ### 0.0
2013-Mar-01 Fri 0.44 0.45 0.44 0.45 73,653 32,775 87.1 87.1 0.0
2013-Feb-28 Thu 0.43 0.43 0.43 0.43 0 ###
2013-Feb-27 Wed 0.46 0.46 0.43 0.43 47,380 21,084 ### ### ###
2013-Feb-26 Tue 0.46 0.46 0.445 0.445 10.7 10.7 ###
2013-Feb-25 Mon 0.46 0.46 0.44 0.44 25,359 ### 8.2 8.2 ###
2013-Feb-22 Fri 0.445 0.445 0.445 0.445 0 ###
2013-Feb-21 Thu 0.445 0.445 0.445 0.445 83.8 83.8 ###
2013-Feb-20 Wed 0.445 0.45 0.445 0.445 ### ### ###
2013-Feb-19 Tue 0.44 0.46 0.44 0.445 81.4 81.4 ###
2013-Feb-18 Mon 0.45 0.46 0.43 0.43 ### ### ###
2013-Feb-15 Fri 0.445 0.45 0.445 0.45 ### ### 0.0
2013-Feb-14 Thu 0.445 0.445 0.445 0.445 0 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>
     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 2024-05-16 12:00:58 thru 2024-05-16 12:00:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000