ASX Code:       Code Lookup
 

(TSV) TRANSERV ENERGY LIMITED

ORDINARY FULLY PAID

02 Sep 2015 11:10 Delayed add to portfolioadd to watchlist
Last Price +/- % Open High Volume
$0.0410 $-0.0010 -2.4% 0.0410 0.0410 265,000
Bid Ask # Bid # Ask Low Value
0.0400 0.0410 N/A N/A 0.0410 10,865
 
Summary
Charts
Dividend details
News
Company Announcements
1 Year price history
Related Securities
Course of sales
Summary
download price history
Date Open High Low Close Volume Cumulative
Dilution Factor
01-Sep-2015 0.0420 0.0430 0.0420 0.0420 1,033,601 1
31-Aug-2015 0.0400 0.0420 0.0400 0.0420 1,195,976 1
28-Aug-2015 0.0380 0.0400 0.0380 0.0390 1,910,428 1
27-Aug-2015 0.0420 0.0420 0.0380 0.0380 2,344,246 1
26-Aug-2015 0.0340 0.0440 0.0340 0.0410 7,547,414 1
25-Aug-2015 0.0350 0.0350 0.0330 0.0330 881,551 1
24-Aug-2015 0.0360 0.0370 0.0310 0.0310 282,567 1
21-Aug-2015 0.0370 0.0370 0.0360 0.0360 318,000 1
20-Aug-2015 0.0360 0.0370 0.0360 0.0370 139,000 1
19-Aug-2015 0.0380 0.0380 0.0350 0.0360 2,207,450 1
18-Aug-2015 0.0370 0.0380 0.0350 0.0380 4,340,349 1
17-Aug-2015 0.0370 0.0380 0.0360 0.0370 978,947 1
14-Aug-2015 0.0370 0.0370 0.0370 0.0370 278,285 1
13-Aug-2015 0.0370 0.0390 0.0370 0.0380 1,640,289 1
12-Aug-2015 0.0380 0.0380 0.0370 0.0370 193,543 1
11-Aug-2015 0.0390 0.0390 0.0380 0.0380 956,135 1
10-Aug-2015 0.0400 0.0400 0.0380 0.0380 655,656 1
07-Aug-2015 0.0420 0.0420 0.0400 0.0410 1,457,387 1
06-Aug-2015 0.0420 0.0420 0.0410 0.0410 322,082 1
05-Aug-2015 0.0420 0.0430 0.0420 0.0420 602,544 1
04-Aug-2015 0.0440 0.0440 0.0440 0.0440 347,979 1
03-Aug-2015 0.0430 0.0450 0.0430 0.0430 2,939,029 1
31-Jul-2015 0.0420 0.0420 0.0420 0.0420 997,285 1
30-Jul-2015 0.0420 0.0420 0.0400 0.0400 779,786 1
29-Jul-2015 0.0410 0.0420 0.0400 0.0420 963,092 1
28-Jul-2015 0.0410 0.0430 0.0410 0.0420 594,631 1
27-Jul-2015 0.0430 0.0430 0.0410 0.0410 863,945 1
24-Jul-2015 0.0380 0.0430 0.0380 0.0420 3,650,542 1
23-Jul-2015 0.0370 0.0390 0.0370 0.0390 1,235,610 1
22-Jul-2015 0.0380 0.0380 0.0380 0.0380 15,000 1
21-Jul-2015 0.0370 0.0380 0.0320 0.0380 891,997 1
20-Jul-2015 0.0350 0.0380 0.0350 0.0370 1,367,194 1
17-Jul-2015 0.0350 0.0350 0.0340 0.0340 190,392 1
16-Jul-2015 0.0350 0.0390 0.0350 0.0370 1,128,848 1
15-Jul-2015 0.0350 0.0350 0.0340 0.0340 129,000 1
14-Jul-2015 0.0330 0.0350 0.0330 0.0340 1,222,273 1
13-Jul-2015 0.0310 0.0320 0.0310 0.0320 397,203 1
10-Jul-2015 0.0300 0.0300 0.0300 0.0300 133,371 1
09-Jul-2015 0.0280 0.0280 0.0280 0.0280 0 1
08-Jul-2015 0.0290 0.0290 0.0280 0.0280 202,325 1
07-Jul-2015 0.0280 0.0280 0.0280 0.0280 0 1
06-Jul-2015 0.0290 0.0290 0.0280 0.0280 123,600 1
03-Jul-2015 0.0290 0.0290 0.0290 0.0290 6,600 1
02-Jul-2015 0.0290 0.0290 0.0290 0.0290 0 1
01-Jul-2015 0.0300 0.0300 0.0290 0.0290 138,000 1
30-Jun-2015 0.0290 0.0300 0.0290 0.0300 234,200 1
29-Jun-2015 0.0290 0.0290 0.0290 0.0290 10,000 1
26-Jun-2015 0.0300 0.0300 0.0290 0.0290 89,862 1
25-Jun-2015 0.0320 0.0320 0.0290 0.0300 2,933,435 1
24-Jun-2015 0.0250 0.0320 0.0250 0.0290 1,697,960 1
23-Jun-2015 0.0240 0.0250 0.0240 0.0240 192,619 1
22-Jun-2015 0.0230 0.0240 0.0230 0.0240 886,302 1
19-Jun-2015 0.0240 0.0240 0.0240 0.0240 500,000 1
18-Jun-2015 0.0230 0.0230 0.0220 0.0220 1,232,285 1
17-Jun-2015 0.0240 0.0240 0.0230 0.0230 93,188 1
16-Jun-2015 0.0240 0.0240 0.0240 0.0240 41,442 1
15-Jun-2015 0.0250 0.0260 0.0250 0.0250 1,131,376 1
12-Jun-2015 0.0250 0.0250 0.0250 0.0250 53,685 1
11-Jun-2015 0.0220 0.0220 0.0210 0.0210 997,791 1
10-Jun-2015 0.0230 0.0230 0.0220 0.0220 48,585 1
09-Jun-2015 0.0220 0.0220 0.0220 0.0220 0 1
05-Jun-2015 0.0220 0.0220 0.0220 0.0220 30,000 1
04-Jun-2015 0.0220 0.0220 0.0220 0.0220 100,000 1
03-Jun-2015 0.0210 0.0220 0.0210 0.0220 89,625 1
02-Jun-2015 0.0200 0.0200 0.0200 0.0200 0 1
01-Jun-2015 0.0210 0.0210 0.0200 0.0200 80,329 1
29-May-2015 0.0210 0.0210 0.0210 0.0210 335,000 1
28-May-2015 0.0210 0.0210 0.0210 0.0210 0 1
27-May-2015 0.0210 0.0210 0.0210 0.0210 0 1
26-May-2015 0.0210 0.0210 0.0210 0.0210 0 1
25-May-2015 0.0210 0.0210 0.0210 0.0210 0 1
22-May-2015 0.0210 0.0210 0.0210 0.0210 11,722 1
21-May-2015 0.0210 0.0210 0.0210 0.0210 187,382 1
20-May-2015 0.0220 0.0220 0.0220 0.0220 200,000 1
19-May-2015 0.0210 0.0210 0.0210 0.0210 80,000 1
18-May-2015 0.0210 0.0210 0.0210 0.0210 120,560 1
15-May-2015 0.0210 0.0210 0.0210 0.0210 64,000 1
14-May-2015 0.0210 0.0210 0.0210 0.0210 0 1
13-May-2015 0.0210 0.0210 0.0210 0.0210 784,582 1
12-May-2015 0.0220 0.0220 0.0220 0.0220 0 1
11-May-2015 0.0220 0.0220 0.0220 0.0220 0 1
08-May-2015 0.0200 0.0220 0.0200 0.0220 125,490 1
07-May-2015 0.0220 0.0220 0.0200 0.0200 130,022 1
06-May-2015 0.0230 0.0230 0.0220 0.0220 94,222 1
05-May-2015 0.0230 0.0230 0.0230 0.0230 90,000 1
04-May-2015 0.0240 0.0240 0.0240 0.0240 15,000 1
01-May-2015 0.0240 0.0240 0.0240 0.0240 0 1
30-Apr-2015 0.0230 0.0240 0.0230 0.0240 37,000 1
29-Apr-2015 0.0230 0.0230 0.0220 0.0220 215,914 1
28-Apr-2015 0.0240 0.0240 0.0240 0.0240 19,222 1
27-Apr-2015 0.0240 0.0240 0.0240 0.0240 134,500 1
24-Apr-2015 0.0220 0.0220 0.0220 0.0220 0 1
23-Apr-2015 0.0230 0.0230 0.0220 0.0220 251,096 1
22-Apr-2015 0.0230 0.0230 0.0230 0.0230 50,000 1
21-Apr-2015 0.0230 0.0230 0.0230 0.0230 0 1
20-Apr-2015 0.0230 0.0230 0.0230 0.0230 0 1
17-Apr-2015 0.0230 0.0230 0.0230 0.0230 0 1
16-Apr-2015 0.0230 0.0230 0.0230 0.0230 0 1
15-Apr-2015 0.0220 0.0230 0.0220 0.0230 16,590 1
14-Apr-2015 0.0230 0.0230 0.0230 0.0230 80,000 1
13-Apr-2015 0.0250 0.0250 0.0250 0.0250 0 1
10-Apr-2015 0.0250 0.0250 0.0250 0.0250 0 1
09-Apr-2015 0.0250 0.0250 0.0250 0.0250 0 1
08-Apr-2015 0.0250 0.0250 0.0250 0.0250 0 1
07-Apr-2015 0.0250 0.0250 0.0250 0.0250 50,000 1
02-Apr-2015 0.0220 0.0220 0.0210 0.0210 140,000 1
01-Apr-2015 0.0230 0.0230 0.0230 0.0230 0 1
31-Mar-2015 0.0230 0.0230 0.0230 0.0230 38,800 1
30-Mar-2015 0.0220 0.0230 0.0220 0.0220 136,563 1
27-Mar-2015 0.0210 0.0210 0.0210 0.0210 275,000 1
26-Mar-2015 0.0210 0.0210 0.0210 0.0210 0 1
25-Mar-2015 0.0210 0.0210 0.0210 0.0210 25,667 1
24-Mar-2015 0.0200 0.0200 0.0200 0.0200 25,000 1
23-Mar-2015 0.0200 0.0200 0.0200 0.0200 54 1
20-Mar-2015 0.0200 0.0200 0.0200 0.0200 30,000 1
19-Mar-2015 0.0210 0.0210 0.0200 0.0200 33,850 1
18-Mar-2015 0.0210 0.0210 0.0210 0.0210 8,000 1
17-Mar-2015 0.0200 0.0220 0.0200 0.0220 820,671 1
16-Mar-2015 0.0160 0.0180 0.0160 0.0180 1,253,220 1
13-Mar-2015 0.0160 0.0160 0.0160 0.0160 0 1
12-Mar-2015 0.0200 0.0200 0.0160 0.0160 1,006,532 1
11-Mar-2015 0.0200 0.0200 0.0200 0.0200 32,000 1
10-Mar-2015 0.0210 0.0210 0.0200 0.0200 192,750 1
09-Mar-2015 0.0210 0.0210 0.0210 0.0210 195,689 1
06-Mar-2015 0.0210 0.0210 0.0210 0.0210 171,112 1
05-Mar-2015 0.0210 0.0210 0.0210 0.0210 5,557 1
04-Mar-2015 0.0250 0.0250 0.0250 0.0250 0 1
03-Mar-2015 0.0250 0.0250 0.0250 0.0250 0 1
02-Mar-2015 0.0250 0.0250 0.0250 0.0250 0 1
27-Feb-2015 0.0250 0.0250 0.0250 0.0250 90,000 1
26-Feb-2015 0.0300 0.0300 0.0250 0.0250 1,740,872 1
25-Feb-2015 0.0290 0.0290 0.0290 0.0290 74,223 1
24-Feb-2015 0.0250 0.0290 0.0250 0.0290 313,450 1
23-Feb-2015 0.0220 0.0250 0.0220 0.0250 680,000 1
20-Feb-2015 0.0190 0.0200 0.0190 0.0200 1,218,341 1
19-Feb-2015 0.0200 0.0200 0.0190 0.0190 407,250 1
18-Feb-2015 0.0200 0.0200 0.0190 0.0190 67,764 1
17-Feb-2015 0.0190 0.0200 0.0190 0.0200 145,237 1
16-Feb-2015 0.0180 0.0180 0.0180 0.0180 21,806 1
13-Feb-2015 0.0170 0.0170 0.0170 0.0170 0 1
12-Feb-2015 0.0170 0.0170 0.0170 0.0170 1,764 1
11-Feb-2015 0.0170 0.0170 0.0170 0.0170 78,600 1
10-Feb-2015 0.0170 0.0190 0.0170 0.0170 227,968 1
09-Feb-2015 0.0180 0.0180 0.0180 0.0180 28,667 1
06-Feb-2015 0.0170 0.0170 0.0170 0.0170 0 1
05-Feb-2015 0.0170 0.0170 0.0170 0.0170 0 1
04-Feb-2015 0.0160 0.0170 0.0160 0.0170 115,210 1
03-Feb-2015 0.0160 0.0160 0.0160 0.0160 3,000 1
02-Feb-2015 0.0170 0.0170 0.0170 0.0170 0 1
30-Jan-2015 0.0170 0.0170 0.0170 0.0170 640,000 1
29-Jan-2015 0.0200 0.0200 0.0200 0.0200 0 1
28-Jan-2015 0.0170 0.0200 0.0170 0.0200 5,266 1
27-Jan-2015 0.0170 0.0170 0.0170 0.0170 186,734 1
23-Jan-2015 0.0160 0.0160 0.0160 0.0160 41 1
22-Jan-2015 0.0160 0.0160 0.0150 0.0160 160,000 1
21-Jan-2015 0.0150 0.0160 0.0150 0.0160 510,000 1
20-Jan-2015 0.0160 0.0160 0.0160 0.0160 0 1
19-Jan-2015 0.0160 0.0160 0.0160 0.0160 382,000 1
16-Jan-2015 0.0160 0.0160 0.0150 0.0150 147,879 1
15-Jan-2015 0.0150 0.0150 0.0150 0.0150 0 1
14-Jan-2015 0.0150 0.0150 0.0150 0.0150 0 1
13-Jan-2015 0.0150 0.0150 0.0150 0.0150 0 1
12-Jan-2015 0.0150 0.0150 0.0150 0.0150 0 1
09-Jan-2015 0.0150 0.0150 0.0150 0.0150 0 1
08-Jan-2015 0.0160 0.0160 0.0150 0.0150 214,289 1
07-Jan-2015 0.0160 0.0160 0.0160 0.0160 20,000 1
06-Jan-2015 0.0160 0.0160 0.0160 0.0160 0 1
05-Jan-2015 0.0160 0.0160 0.0160 0.0160 0 1
02-Jan-2015 0.0160 0.0160 0.0160 0.0160 0 1
31-Dec-2014 0.0140 0.0160 0.0140 0.0160 213,694 1
30-Dec-2014 0.0130 0.0130 0.0130 0.0130 0 1
29-Dec-2014 0.0130 0.0130 0.0130 0.0130 79,237 1
24-Dec-2014 0.0120 0.0140 0.0120 0.0130 318,000 1
23-Dec-2014 0.0110 0.0110 0.0110 0.0110 0 1
22-Dec-2014 0.0110 0.0110 0.0110 0.0110 0 1
19-Dec-2014 0.0110 0.0110 0.0110 0.0110 119,982 1
18-Dec-2014 0.0110 0.0110 0.0110 0.0110 43,728 1
17-Dec-2014 0.0120 0.0120 0.0110 0.0110 120,952 1
16-Dec-2014 0.0130 0.0130 0.0100 0.0120 2,564,700 1
15-Dec-2014 0.0130 0.0130 0.0130 0.0130 58,813 1
12-Dec-2014 0.0150 0.0150 0.0140 0.0140 110,000 1
11-Dec-2014 0.0160 0.0160 0.0160 0.0160 0 1
10-Dec-2014 0.0160 0.0160 0.0160 0.0160 100,000 1
09-Dec-2014 0.0140 0.0140 0.0140 0.0140 0 1
08-Dec-2014 0.0130 0.0140 0.0130 0.0140 129,128 1
05-Dec-2014 0.0180 0.0180 0.0150 0.0150 1,907,690 1
04-Dec-2014 0.0200 0.0200 0.0180 0.0180 72,599 1
03-Dec-2014 0.0200 0.0200 0.0200 0.0200 0 1
02-Dec-2014 0.0200 0.0200 0.0200 0.0200 50,000 1
01-Dec-2014 0.0200 0.0200 0.0200 0.0200 100,000 1
28-Nov-2014 0.0200 0.0200 0.0200 0.0200 47,401 1
27-Nov-2014 0.0200 0.0200 0.0200 0.0200 460,139 5
26-Nov-2014 0.0200 0.0200 0.0200 0.0200 38,200 5
25-Nov-2014 0.0250 0.0250 0.0250 0.0250 112,000 5
24-Nov-2014 0.0250 0.0250 0.0250 0.0250 0 5
21-Nov-2014 0.0250 0.0250 0.0250 0.0250 266,697 5
20-Nov-2014 0.0250 0.0250 0.0250 0.0250 257,872 5
19-Nov-2014 0.0250 0.0250 0.0250 0.0250 189,573 5
18-Nov-2014 0.0250 0.0250 0.0250 0.0250 580,750 5
17-Nov-2014 0.0300 0.0300 0.0300 0.0300 0 5
14-Nov-2014 0.0300 0.0300 0.0300 0.0300 0 5
13-Nov-2014 0.0300 0.0300 0.0300 0.0300 0 5
12-Nov-2014 0.0300 0.0300 0.0300 0.0300 20,000 5
11-Nov-2014 0.0250 0.0250 0.0250 0.0250 0 5
10-Nov-2014 0.0250 0.0250 0.0250 0.0250 34,000 5
07-Nov-2014 0.0250 0.0250 0.0200 0.0250 380,000 5
06-Nov-2014 0.0250 0.0250 0.0250 0.0250 2,079,998 5
05-Nov-2014 0.0300 0.0300 0.0300 0.0300 59,800 5
04-Nov-2014 0.0300 0.0300 0.0300 0.0300 0 5
03-Nov-2014 0.0250 0.0300 0.0250 0.0300 917,193 5
31-Oct-2014 0.0250 0.0250 0.0250 0.0250 63,140 5
30-Oct-2014 0.0250 0.0250 0.0250 0.0250 68,333 5
29-Oct-2014 0.0250 0.0250 0.0250 0.0250 102,033 5
28-Oct-2014 0.0300 0.0300 0.0300 0.0300 670,127 5
27-Oct-2014 0.0250 0.0250 0.0250 0.0250 0 5
24-Oct-2014 0.0250 0.0250 0.0250 0.0250 4,810,915 5
23-Oct-2014 0.0250 0.0250 0.0250 0.0250 1,090,000 5
22-Oct-2014 0.0300 0.0300 0.0300 0.0300 53,333 5
21-Oct-2014 0.0300 0.0300 0.0300 0.0300 120,000 5
20-Oct-2014 0.0300 0.0300 0.0300 0.0300 220,000 5
17-Oct-2014 0.0350 0.0350 0.0300 0.0300 411,400 5
16-Oct-2014 0.0300 0.0300 0.0300 0.0300 364,075 5
15-Oct-2014 0.0300 0.0300 0.0250 0.0250 5,285,302 5
14-Oct-2014 0.0300 0.0350 0.0300 0.0350 52,887 5
13-Oct-2014 0.0350 0.0350 0.0350 0.0350 631,801 5
10-Oct-2014 0.0400 0.0400 0.0300 0.0300 1,900,262 5
09-Oct-2014 0.0300 0.0350 0.0300 0.0350 3,713,043 5
08-Oct-2014 0.0300 0.0300 0.0300 0.0300 685,662 5
07-Oct-2014 0.0350 0.0350 0.0300 0.0300 214,100 5
06-Oct-2014 0.0350 0.0350 0.0350 0.0350 470,663 5
03-Oct-2014 0.0300 0.0400 0.0300 0.0350 2,625,260 5
02-Oct-2014 0.0300 0.0350 0.0300 0.0300 1,883,573 5
01-Oct-2014 0.0250 0.0300 0.0250 0.0250 1,773,342 5
30-Sep-2014 0.0300 0.0300 0.0250 0.0250 169,333 5
29-Sep-2014 0.0250 0.0250 0.0250 0.0250 0 5
26-Sep-2014 0.0250 0.0250 0.0250 0.0250 900,000 5
25-Sep-2014 0.0250 0.0250 0.0250 0.0250 120,000 5
24-Sep-2014 0.0250 0.0250 0.0250 0.0250 15,000 5
23-Sep-2014 0.0300 0.0300 0.0250 0.0250 1,066,000 5
22-Sep-2014 0.0300 0.0300 0.0300 0.0300 442,340 5
19-Sep-2014 0.0300 0.0300 0.0300 0.0300 1,674,625 5
18-Sep-2014 0.0250 0.0350 0.0200 0.0300 1,917,411 5
17-Sep-2014 0.0250 0.0250 0.0200 0.0250 530,020 5
16-Sep-2014 0.0250 0.0250 0.0250 0.0250 0 5
15-Sep-2014 0.0250 0.0250 0.0250 0.0250 90,000 5
12-Sep-2014 0.0300 0.0300 0.0200 0.0200 569,171 5
11-Sep-2014 0.0250 0.0250 0.0250 0.0250 0 5
10-Sep-2014 0.0250 0.0250 0.0250 0.0250 0 5
09-Sep-2014 0.0250 0.0250 0.0250 0.0250 63,002 5
08-Sep-2014 0.0250 0.0250 0.0250 0.0250 200,000 5
05-Sep-2014 0.0200 0.0250 0.0200 0.0250 713,344 5
04-Sep-2014 0.0200 0.0200 0.0200 0.0200 63,800 5
03-Sep-2014 0.0200 0.0200 0.0200 0.0200 97,580 5
02-Sep-2014 0.0250 0.0250 0.0250 0.0250 60,000 5
Daily Podcast with Alan Kohler

 

Fairfax Digital Privacy Policy  |   Conditions of Use  |   Member Agreement 
Advertise with Us  |   Help  |   Contact Us

Copyright © 2015. Any unauthorised use or copying prohibited.