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 Wed 24-Apr-24 11:45:53 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

(TSE) TRANSFIELD SERVICES LIMITED Daily Prices...

     Prev Section TOC    Company Info for TSE    Limits Next Section


Company Details for (TSE) TRANSFIELD SERVICES LIMITED

Listing Code TSE
Listing Name TRANSFIELD SERVICES LIMITED
GICS Sector Commercial Services & Supplies
ISIN Name TRANSFIELD SERVICES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TSE7


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for TSE .. Tuesday 3rd November 2015

TSE 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 ### ### ###
MAX ### ### ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 Next >>


End of day Prices (full format),

150 Days for (TSE) TRANSFIELD SERVICES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.12
2015-Nov-03 Tue ### ### ### 1.055 ### ### 0.1
2015-Nov-02 Mon ### ### ### 1 2,462,086 0 ### ### ###
2015-Oct-30 Fri ### ### ### ### 3,703,329 0 23.2 23.2 0.0
2015-Oct-29 Thu ### ### ### 1.025 38.0 38.0 ###
2015-Oct-28 Wed ### 1.045 ### ### 18.8 18.8 0.0
2015-Oct-27 Tue 1.085 1.087 ### ### 9.8 9.8 0.0
2015-Oct-26 Mon ### ### ### 1.085 78.6 78.6 0.1
2015-Oct-23 Fri ### ### 1.055 ### 2,495,677 ### ### ### 0.0
2015-Oct-22 Thu ### ### 1.045 1.045 ### ### 0.1
2015-Oct-21 Wed ### 1.145 ### ### 92.2 92.2 0.0
2015-Oct-20 Tue ### ### ### ### 1,153,642 0 ### ### 0.0
2015-Oct-19 Mon ### ### ### 1.145 893,558 0 25.3 25.3 ###
2015-Oct-16 Fri ### 1.175 ### ### 2,711,921 1,593,253 ### ### 0.0
2015-Oct-15 Thu ### ### 1.085 1.125 1,749,445 949,073 82.7 82.7 ###
2015-Oct-14 Wed ### ### 1.085 ### 1,751,577 ### 19.7 19.7 0.0
2015-Oct-13 Tue ### ### ### 1.125 ### ### ###
2015-Oct-12 Mon ### 1.185 ### ### ### ### 0.0
2015-Oct-09 Fri 1.145 ### ### 1.125 2,659,689 0 ### ### ###
2015-Oct-08 Thu ### 1.155 1.125 ### ### ### 0.0
2015-Oct-07 Wed ### ### ### ### ### ### 0.0
2015-Oct-06 Tue 1.145 ### ### ### 11.6 11.6 0.0
2015-Oct-05 Mon ### ### ### ### 991,256 0 87.5 87.5 0.0
2015-Oct-02 Fri 1.055 ### 1.055 ### ### ### 0.0
2015-Oct-01 Thu 1.075 ### ### ### ### ### 0.0
2015-Sep-30 Wed ### ### ### 1.055 2,495,127 0 92.6 92.6 0.1
2015-Sep-29 Tue ### ### ### ### 2,066,128 0 ### ### 0.0
2015-Sep-28 Mon 1.025 1.055 ### ### 69.6 69.6 0.0
2015-Sep-25 Fri ### ### ### 1.025 75.5 75.5 ###
2015-Sep-24 Thu 1 ### 0.975 ### ### ### 0.0
2015-Sep-23 Wed ### ### ### 1 87.4 87.4 ###
2015-Sep-22 Tue ### ### 0.985 1 ### ### ###
2015-Sep-21 Mon ### ### ### 1 3,387,549 0 ### ### ###
2015-Sep-18 Fri 0.975 ### 0.975 1 2,665,782 ### 86.1 86.1 ###
2015-Sep-17 Thu 0.975 1 ### 0.985 4,063,123 ### ### ### ###
2015-Sep-16 Wed 0.955 ### ### ### 3,528,453 0 80.0 80.0 0.0
2015-Sep-15 Tue ### ### 0.945 0.945 1,860,483 879,078 ### ### 0.1
2015-Sep-14 Mon 0.985 ### 0.955 0.975 1,606,628 ### ### ### ###
2015-Sep-11 Fri ### ### ### ### ### ### 0.0
2015-Sep-10 Thu ### ### 0.955 0.975 ### ### ###
2015-Sep-09 Wed ### ### ### 0.985 3,328,874 0 15.0 15.0 ###
2015-Sep-08 Tue 0.975 ### ### ### 957,882 0 78.2 78.2 0.0
2015-Sep-07 Mon ### ### ### ### ### ### 0.0
2015-Sep-04 Fri ### ### ### ### 79.0 79.0 0.0
2015-Sep-03 Thu 1.055 ### 0.955 ### ### ### 0.0
2015-Sep-02 Wed ### ### 1.025 ### 3,382,240 ### ### ### 0.0
2015-Sep-01 Tue 1.155 1.177 ### 1.085 7.3 7.3 0.1
2015-Aug-31 Mon ### ### ### ### 7,371,647 0 21.2 21.2 0.0
2015-Aug-28 Fri 1.085 ### 1.055 1.075 9,062,473 4,780,454 ### ### ###
2015-Aug-27 Thu ### ### ### ### ### ### 0.0
2015-Aug-26 Wed ### 1.045 ### ### 2,895,928 1,513,122 ### ### 0.0
2015-Aug-25 Tue ### ### ### ### 95.3 95.3 0.0
2015-Aug-24 Mon ### 0.985 ### ### 4,197,052 2,067,048 28.2 28.2 0.0
2015-Aug-21 Fri ### ### 0.985 0.985 5,502,475 ### 3.2 3.2 ###
2015-Aug-20 Thu 1.125 ### ### 1.085 12.3 12.3 0.1
2015-Aug-19 Wed ### 1.175 ### ### 2,879,655 ### 78.0 78.0 0.0
2015-Aug-18 Tue 1.2 ### ### ### 10.5 10.5 0.0
2015-Aug-17 Mon ### 1.24 ### 1.2 2,668,181 1,654,272 ### ### 0.1
2015-Aug-14 Fri ### ### ### 1.125 ### ### ###
2015-Aug-13 Thu 1.185 1.22 ### ### 1,352,046 824,748 ### ### 0.0
2015-Aug-12 Wed 1.25 ### 1.175 1.175 3,887,026 2,283,627 ### ### ###
2015-Aug-11 Tue ### ### 1.25 1.25 ### ### ###
2015-Aug-10 Mon 1.285 ### 1.26 1.275 ### ### ###
2015-Aug-07 Fri 1.26 ### 1.255 1.285 1,389,778 872,085 ### ### ###
2015-Aug-06 Thu 1.29 ### ### 1.27 19.0 19.0 ###
2015-Aug-05 Wed 1.28 ### 1.27 ### ### ### 0.0
2015-Aug-04 Tue 1.275 ### 1.255 1.29 1,791,621 1,124,242 ### ### 0.1
2015-Aug-03 Mon ### ### ### 1.27 1,149,578 0 ### ### ###
2015-Jul-31 Fri ### ### 1.285 1.29 ### ### 0.1
2015-Jul-30 Thu ### ### ### ### 858,575 0 ### ### 0.0
2015-Jul-29 Wed ### 1.325 1.29 1.325 87.5 87.5 0.1
2015-Jul-28 Tue 1.27 ### 1.255 1.285 1,474,552 925,281 ### ### ###
2015-Jul-27 Mon 1.28 ### ### ### 79.4 79.4 0.0
2015-Jul-24 Fri ### ### ### ### 2,731,778 0 21.8 21.8 0.0
2015-Jul-23 Thu ### 1.375 ### 1.325 2,693,789 1,851,979 ### ### 0.1
2015-Jul-22 Wed ### ### ### ### 1,009,923 0 ### ### 0.0
2015-Jul-21 Tue ### ### ### ### ### ### 0.0
2015-Jul-20 Mon ### 1.42 ### 1.385 739,183 ### ### ### 0.1
2015-Jul-17 Fri ### 1.43 1.385 1.41 77.9 77.9 ###
2015-Jul-16 Thu 1.42 1.42 ### ### 1,111,075 ### ### ### 0.0
2015-Jul-15 Wed ### 1.41 ### ### ### ### 0.0
2015-Jul-14 Tue ### 1.4 ### ### 860,176 602,123 65.5 65.5 0.0
2015-Jul-13 Mon ### 1.42 ### ### 1,223,540 ### ### ### 0.0
2015-Jul-10 Fri ### 1.45 1.385 1.4 ### ### ###
2015-Jul-09 Thu 1.4 ### ### ### ### ### 0.0
2015-Jul-08 Wed 1.445 1.445 ### 1.42 2,982,658 2,154,970 ### ### ###
2015-Jul-07 Tue 1.445 1.485 ### 1.47 ### ### ###
2015-Jul-06 Mon 1.44 1.45 ### ### 16.2 16.2 0.0
2015-Jul-03 Fri 1.455 1.5 1.42 ### 2,291,777 ### 81.5 81.5 0.0
2015-Jul-02 Thu ### 1.475 1.41 1.47 1,930,245 2,784,378 88.8 88.8 ###
2015-Jul-01 Wed ### 1.475 ### ### 86.4 86.4 0.0
2015-Jun-30 Tue 1.375 1.425 ### 1.425 ### ### ###
2015-Jun-29 Mon 1.4 1.41 1.355 ### 1,546,546 ### 23.3 23.3 0.0
2015-Jun-26 Fri 1.445 1.46 1.4 1.43 ### ### 0.1
2015-Jun-25 Thu 1.555 1.555 1.46 ### ### ### 0.0
2015-Jun-24 Wed 1.56 1.56 1.54 1.555 30.0 30.0 ###
2015-Jun-23 Tue 1.55 1.58 1.525 1.555 ### ### ###
2015-Jun-22 Mon 1.525 1.54 1.485 1.53 ### ### ###
2015-Jun-19 Fri 1.455 ### 1.455 ### 93.7 93.7 0.0
2015-Jun-18 Thu ### 1.51 1.44 1.45 2,124,346 ### 11.5 11.5 ###
2015-Jun-17 Wed 1.525 1.56 ### 1.525 1,691,328 ### 68.4 68.4 0.1
2015-Jun-16 Tue 1.53 1.55 1.5 1.51 22.7 22.7 0.1
2015-Jun-15 Mon 1.5 1.55 1.5 1.52 1,991,051 3,036,352 85.7 85.7 0.1
2015-Jun-12 Fri 1.51 1.54 ### 1.53 82.4 82.4 ###
2015-Jun-11 Thu 1.57 1.572 1.485 1.525 10.8 10.8 0.1
2015-Jun-10 Wed 1.55 ### 1.51 ### ### ### 0.0
2015-Jun-09 Tue 1.57 1.58 ### 1.55 25.1 25.1 ###
2015-Jun-05 Fri 1.57 ### 1.55 ### 1,998,023 ### ### ### 0.0
2015-Jun-04 Thu 1.645 1.645 1.575 1.575 1,388,956 ### ### ### 0.1
2015-Jun-03 Wed ### ### ### ### ### ### 0.0
2015-Jun-02 Tue ### 1.7 ### ### 2,630,075 ### ### ### 0.0
2015-Jun-01 Mon ### ### 1.625 ### ### ### 0.0
2015-May-29 Fri ### 1.71 ### ### 1,854,641 ### ### ### 0.0
2015-May-28 Thu ### ### ### ### 2,920,048 0 ### ### 0.0
2015-May-27 Wed ### 1.682 1.645 ### 1,859,756 ### 26.4 26.4 0.0
2015-May-26 Tue 1.7 1.7 1.685 ### 2,304,744 3,900,779 23.7 23.7 0.0
2015-May-25 Mon ### ### ### 1.7 74.2 74.2 ###
2015-May-22 Fri ### 1.685 ### ### ### ### 0.0
2015-May-21 Thu ### ### ### ### 1,580,528 0 ### ### 0.0
2015-May-20 Wed ### ### ### ### ### ### 0.0
2015-May-19 Tue 1.685 1.7 1.645 ### 1,934,350 ### 83.1 83.1 0.0
2015-May-18 Mon ### 1.72 ### ### 78.6 78.6 0.0
2015-May-15 Fri ### 1.7 ### 1.685 ### ### ###
2015-May-14 Thu ### ### ### ### ### ### 0.0
2015-May-13 Wed ### 1.71 ### 1.7 77.8 77.8 ###
2015-May-12 Tue ### ### ### 1.7 94.0 94.0 ###
2015-May-11 Mon 1.575 ### ### ### 3,395,152 0 ### ### 0.0
2015-May-08 Fri 1.59 ### 1.555 1.57 19.1 19.1 0.1
2015-May-07 Thu 1.525 ### 1.525 ### 95.4 95.4 0.0
2015-May-06 Wed ### ### ### 1.58 ### ### 0.1
2015-May-05 Tue ### 1.58 ### 1.56 2,549,654 2,014,226 ### ### ###
2015-May-04 Mon 1.45 ### 1.43 ### 3,307,377 2,364,774 ### ### 0.0
2015-May-01 Fri 1.43 1.455 ### ### 65.3 65.3 0.0
2015-Apr-30 Thu 1.4 ### ### 1.445 ### ### ###
2015-Apr-29 Wed 1.42 1.48 ### 1.445 87.1 87.1 ###
2015-Apr-28 Tue 1.445 1.445 ### 1.42 ### ### ###
2015-Apr-27 Mon 1.4 1.45 1.387 1.44 89.6 89.6 0.1
2015-Apr-24 Fri ### 1.41 ### 1.4 867,149 611,340 23.6 23.6 ###
2015-Apr-23 Thu 1.385 1.41 1.375 1.385 ### ### 0.1
2015-Apr-22 Wed ### 1.4 ### 1.385 74.8 74.8 0.1
2015-Apr-21 Tue ### ### 1.347 ### 546,851 ### ### ### 0.0
2015-Apr-20 Mon ### ### ### ### 1,445,144 0 6.9 6.9 0.0
2015-Apr-17 Fri ### 1.43 ### 1.42 80.7 80.7 ###
2015-Apr-16 Thu ### 1.42 ### ### 1,282,547 ### 94.3 94.3 0.0
2015-Apr-15 Wed 1.355 ### ### ### 2,119,956 0 14.3 14.3 0.0
2015-Apr-14 Tue 1.385 ### ### 1.375 ### ### 0.1
2015-Apr-13 Mon ### 1.44 ### ### 1,198,573 862,972 19.2 19.2 0.0
2015-Apr-10 Fri ### 1.43 ### ### ### ### 0.0
2015-Apr-09 Thu ### 1.48 1.375 1.385 1,919,647 ### 76.4 76.4 0.1
2015-Apr-08 Wed ### 1.4 1.355 1.385 80.9 80.9 0.1
2015-Apr-07 Tue ### 1.375 ### ### 91.8 91.8 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 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 2024-04-24 23:45:53 thru 2024-04-24 23:45:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000