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

Currently Thu 24-May-09 08:23:14 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

(TAP) TAP OIL LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for TAP    Limits Next Section


Company Details for (TAP) TAP OIL LIMITED

Listing Code TAP
Listing Name TAP OIL LIMITED
GICS Sector Energy
ISIN Name TAP OIL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TAP1


Maximum Price date available .. Wednesday 8th May 2024
Latest price with VOLUME for TAP .. Monday 14th December 2020

TAP 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 0.051 2 0.0
MAX 3.26 25,197,244 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for TAP    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 22 23 24 25 26 27 28 Next >>


End of day Prices (full format),

225 Days for (TAP) TAP OIL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Sep-26 Wed 0.745 0.75 0.745 0.745 225,028 ### ### ### ###
2012-Sep-25 Tue 0.755 0.755 ### 0.75 ### ### ###
2012-Sep-24 Mon ### 0.75 ### 0.75 493,484 185,056 88.5 88.5 ###
2012-Sep-21 Fri 0.745 0.755 0.745 0.745 70.1 70.1 ###
2012-Sep-20 Thu 0.755 0.755 0.74 0.74 16.4 16.4 0.1
2012-Sep-19 Wed 0.76 0.76 0.74 0.75 ### ### ###
2012-Sep-18 Tue 0.75 0.755 0.74 0.75 69.2 69.2 ###
2012-Sep-17 Mon 0.76 0.775 0.755 ### 637,270 ### ### ### 0.0
2012-Sep-14 Fri 0.77 0.77 0.755 ### 238,379 ### ### ### 0.0
2012-Sep-13 Thu 0.76 0.775 0.75 0.77 342,127 260,871 81.7 81.7 0.1
2012-Sep-12 Wed 0.72 0.76 0.72 0.75 529,174 391,588 ### ### ###
2012-Sep-11 Tue 0.71 0.725 ### 0.725 114,159 41,382 ### ### ###
2012-Sep-10 Mon ### 0.725 0.685 0.71 392,720 ### ### ### ###
2012-Sep-07 Fri 0.7 0.72 ### ### 592,955 ### ### ### 0.0
2012-Sep-06 Thu ### 0.7 ### 0.7 78.5 78.5 ###
2012-Sep-05 Wed ### 0.7 0.685 0.7 87,478 60,578 ### ### ###
2012-Sep-04 Tue ### 0.7 ### 0.7 ### ### ###
2012-Sep-03 Mon ### ### ### ### ### ### 0.0
2012-Aug-31 Fri ### ### ### 0.685 16.1 16.1 0.0
2012-Aug-30 Thu 0.72 0.72 ### 0.72 ### ### ###
2012-Aug-29 Wed ### 0.73 0.7 0.73 263,888 188,679 92.1 92.1 0.1
2012-Aug-28 Tue 0.71 0.725 ### 0.725 166,841 60,479 88.4 88.4 ###
2012-Aug-27 Mon 0.71 0.725 ### 0.725 88.0 88.0 ###
2012-Aug-24 Fri 0.71 0.73 0.71 0.72 182,075 ### ### ### ###
2012-Aug-23 Thu ### 0.725 ### 0.725 109,442 39,672 ### ### ###
2012-Aug-22 Wed 0.72 0.725 ### 0.72 ### ### ###
2012-Aug-21 Tue 0.72 0.73 ### 0.73 78,076 ### 79.5 79.5 0.1
2012-Aug-20 Mon 0.7 0.74 0.7 0.73 627,847 452,049 92.2 92.2 0.1
2012-Aug-17 Fri 0.675 0.71 ### 0.71 ### ### ###
2012-Aug-16 Thu ### 0.675 0.655 0.675 86.1 86.1 0.0
2012-Aug-15 Wed 0.655 ### 0.655 ### 79.7 79.7 0.0
2012-Aug-14 Tue 0.675 ### ### ### 31,025 0 8.0 8.0 0.0
2012-Aug-13 Mon ### ### ### ### 84.1 84.1 0.0
2012-Aug-10 Fri 0.655 ### ### 0.655 ### ### ###
2012-Aug-09 Thu ### 0.655 ### ### 106,120 34,754 85.3 85.3 0.0
2012-Aug-08 Wed ### ### ### ### 81,170 0 ### ### 0.0
2012-Aug-07 Tue ### ### ### 0.645 165,726 0 21.7 21.7 ###
2012-Aug-06 Mon ### 0.645 ### 0.645 ### ### ###
2012-Aug-03 Fri ### 0.645 0.625 0.645 ### ### ###
2012-Aug-02 Thu ### ### ### ### 65.3 65.3 0.0
2012-Aug-01 Wed ### ### ### ### 75.4 75.4 0.0
2012-Jul-30 Mon ### ### ### 0.645 10.4 10.4 ###
2012-Jul-27 Fri ### ### ### ### 386,444 0 91.0 91.0 0.0
2012-Jul-26 Thu 0.645 ### ### 0.645 69.8 69.8 ###
2012-Jul-25 Wed 0.625 ### 0.625 ### 108,071 33,772 ### ### 0.0
2012-Jul-24 Tue ### ### ### ### ### ### 0.0
2012-Jul-23 Mon ### ### ### ### 75,522 0 94.3 94.3 0.0
2012-Jul-20 Fri ### ### 0.625 ### 73.3 73.3 0.0
2012-Jul-19 Thu 0.645 0.645 ### ### 131,553 42,425 ### ### 0.0
2012-Jul-18 Wed 0.645 ### ### ### 42,786 0 ### ### 0.0
2012-Jul-17 Tue ### ### ### 0.645 22,051 0 20.1 20.1 ###
2012-Jul-13 Fri ### 0.655 ### ### 55,125 18,053 68.0 68.0 0.0
2012-Jul-12 Thu ### ### ### 0.645 31.1 31.1 ###
2012-Jul-11 Wed ### ### ### ### ### ### 0.0
2012-Jul-10 Tue ### ### 0.655 0.655 24.4 24.4 ###
2012-Jul-09 Mon ### 0.685 ### ### 45,984 15,749 ### ### 0.0
2012-Jul-06 Fri 0.685 ### 0.675 0.685 ### ### 0.0
2012-Jul-05 Thu ### ### ### 0.685 72,689 0 22.3 22.3 0.0
2012-Jul-04 Wed ### 0.7 ### ### 168,044 ### 15.3 15.3 0.0
2012-Jul-03 Tue ### ### ### ### 73.5 73.5 0.0
2012-Jul-02 Mon ### 0.7 ### 0.7 336,779 117,872 82.0 82.0 ###
2012-Jun-29 Fri ### ### 0.655 ### 301,172 ### ### ### 0.0
2012-Jun-28 Thu 0.675 ### ### ### ### ### 0.0
2012-Jun-27 Wed ### ### ### ### 164,581 0 ### ### 0.0
2012-Jun-26 Tue 0.7 0.7 ### 0.7 532,956 ### ### ### ###
2012-Jun-25 Mon ### ### ### 0.7 618,849 0 88.9 88.9 ###
2012-Jun-22 Fri ### ### ### ### 247,174 0 89.4 89.4 0.0
2012-Jun-21 Thu ### 0.685 ### 0.685 ### ### 0.0
2012-Jun-20 Wed ### ### ### ### 17.1 17.1 0.0
2012-Jun-19 Tue ### ### 0.685 0.7 140,354 48,071 84.2 84.2 ###
2012-Jun-18 Mon 0.685 0.72 0.685 0.72 ### ### ###
2012-Jun-15 Fri ### 0.685 ### 0.685 ### ### 0.0
2012-Jun-14 Thu ### ### ### ### 76.4 76.4 0.0
2012-Jun-13 Wed ### 0.655 ### ### 26,847 ### ### ### 0.0
2012-Jun-12 Tue ### ### ### ### ### ### 0.0
2012-Jun-08 Fri 0.675 0.675 ### ### 117,121 39,528 ### ### 0.0
2012-Jun-07 Thu ### ### 0.655 0.675 ### ### 0.0
2012-Jun-06 Wed ### 0.685 ### ### 91.2 91.2 0.0
2012-Jun-05 Tue ### ### ### ### 86.7 86.7 0.0
2012-Jun-04 Mon ### ### ### ### 328,784 0 ### ### 0.0
2012-Jun-01 Fri ### ### ### ### ### ### 0.0
2012-May-31 Thu 0.7 0.7 ### ### 6.2 6.2 0.0
2012-May-30 Wed ### 0.74 ### ### 97.7 97.7 0.0
2012-May-29 Tue ### ### 0.625 ### 90.5 90.5 0.0
2012-May-28 Mon ### ### ### 0.625 1,988,986 0 14.5 14.5 0.0
2012-May-25 Fri 0.645 0.645 ### ### 550,087 ### ### ### 0.0
2012-May-24 Thu ### 0.655 0.645 0.645 ### ### ###
2012-May-23 Wed ### ### ### ### 494,123 0 26.0 26.0 0.0
2012-May-22 Tue 0.675 0.675 ### ### 342,152 115,476 13.0 13.0 0.0
2012-May-21 Mon ### ### 0.645 0.645 10.9 10.9 ###
2012-May-18 Fri ### 0.675 ### ### ### ### 0.0
2012-May-17 Thu ### ### ### 0.655 74.9 74.9 ###
2012-May-16 Wed ### ### ### 0.655 645,154 0 ### ### ###
2012-May-15 Tue ### 0.7 0.675 ### 557,289 ### 31.5 31.5 0.0
2012-May-14 Mon 0.685 0.7 0.685 0.7 ### ### ###
2012-May-11 Fri ### ### ### ### 86.9 86.9 0.0
2012-May-10 Thu 0.7 ### ### 0.7 ### ### ###
2012-May-09 Wed 0.7 0.73 ### 0.675 755,855 275,887 ### ### 0.0
2012-May-08 Tue 0.7 0.71 ### ### 951,874 ### ### ### 0.0
2012-May-07 Mon 0.755 0.755 0.72 0.73 22.3 22.3 0.1
2012-May-04 Fri 0.78 0.78 0.755 ### ### ### 0.0
2012-May-03 Thu 0.78 0.785 0.78 0.78 ### ### 0.1
2012-May-02 Wed 0.78 ### 0.775 0.785 150,650 58,376 ### ### ###
2012-May-01 Tue ### ### 0.775 0.78 19.1 19.1 0.1
2012-Apr-30 Mon 0.78 0.8 0.76 0.8 391,553 ### 89.1 89.1 0.1
2012-Apr-27 Fri ### ### 0.78 0.79 ### ### ###
2012-Apr-26 Thu 0.77 ### 0.77 ### ### ### 0.0
2012-Apr-24 Tue 0.77 0.785 ### 0.77 195,987 76,924 ### ### 0.1
2012-Apr-23 Mon ### ### 0.77 0.78 372,829 ### 20.8 20.8 0.1
2012-Apr-20 Fri 0.79 0.81 0.785 0.785 478,758 ### ### ### ###
2012-Apr-19 Thu 0.78 0.82 0.77 0.82 93.9 93.9 0.1
2012-Apr-18 Wed 0.88 0.89 ### 0.785 ### ### ###
2012-Apr-17 Tue ### ### 0.85 0.88 545,758 231,947 18.6 18.6 0.1
2012-Apr-16 Mon ### ### ### ### ### ### 0.0
2012-Apr-13 Fri ### ### ### ### 10.2 10.2 0.0
2012-Apr-12 Thu 0.89 ### 0.875 ### ### ### 0.0
2012-Apr-11 Wed 0.885 ### 0.875 0.88 870,786 ### 31.5 31.5 0.1
2012-Apr-10 Tue ### ### 0.885 ### ### ### 0.0
2012-Apr-05 Thu ### ### ### ### 1,154,572 0 79.1 79.1 0.0
2012-Apr-04 Wed ### ### ### ### ### ### 0.0
2012-Apr-03 Tue 0.89 ### 0.885 ### 1,357,324 ### 81.2 81.2 0.0
2012-Apr-02 Mon 0.88 ### 0.875 0.885 747,845 327,182 77.8 77.8 ###
2012-Mar-30 Fri 0.86 0.88 0.84 0.88 604,653 ### ### ### 0.1
2012-Mar-29 Thu 0.85 ### 0.84 ### 938,020 ### 86.6 86.6 0.0
2012-Mar-28 Wed 0.86 0.87 ### 0.85 17.6 17.6 ###
2012-Mar-27 Tue 0.885 ### 0.85 0.85 8.1 8.1 ###
2012-Mar-26 Mon 0.89 ### 0.88 0.88 ### ### 0.1
2012-Mar-23 Fri 0.87 ### 0.87 0.89 2,457,688 ### ### ### ###
2012-Mar-22 Thu 0.855 0.885 0.845 0.87 84.1 84.1 0.1
2012-Mar-21 Wed 0.84 0.855 0.84 0.85 80.0 80.0 ###
2012-Mar-20 Tue 0.83 0.85 0.825 0.84 ### ### ###
2012-Mar-19 Mon ### 0.83 ### 0.83 83.2 83.2 ###
2012-Mar-16 Fri 0.82 0.83 0.81 0.81 588,628 482,674 20.8 20.8 0.1
2012-Mar-15 Thu ### ### 0.81 0.82 409,842 165,986 79.3 79.3 0.1
2012-Mar-14 Wed 0.82 0.83 0.8 0.82 67.8 67.8 0.1
2012-Mar-13 Tue ### 0.85 0.81 0.81 431,947 ### ### ### 0.1
2012-Mar-12 Mon ### 0.845 0.79 0.83 365,227 298,573 ### ### ###
2012-Mar-09 Fri ### 0.8 0.785 0.785 ### ### ###
2012-Mar-08 Thu 0.79 ### 0.785 0.785 ### ### ###
2012-Mar-07 Wed 0.8 0.8 0.77 0.775 13.0 13.0 0.1
2012-Mar-06 Tue 0.84 0.85 0.81 ### 479,070 397,628 17.8 17.8 0.0
2012-Mar-05 Mon ### ### 0.85 0.855 286,623 ### 22.7 22.7 ###
2012-Mar-02 Fri 0.88 0.885 0.86 ### 17.9 17.9 0.0
2012-Mar-01 Thu 0.88 ### 0.87 0.88 825,622 359,145 ### ### 0.1
2012-Feb-29 Wed 0.885 ### 0.885 0.885 ### ### ###
2012-Feb-28 Tue 0.855 0.885 0.855 0.885 1,080,344 ### ### ### ###
2012-Feb-27 Mon 0.87 0.87 0.855 0.855 323,079 278,655 ### ### ###
2012-Feb-24 Fri 0.84 0.875 0.825 0.875 ### ### 0.1
2012-Feb-23 Thu 0.84 0.845 ### 0.84 181,527 ### 72.1 72.1 ###
2012-Feb-22 Wed 0.85 0.85 0.83 0.85 ### ### ###
2012-Feb-21 Tue ### ### ### 0.845 467,482 0 ### ### ###
2012-Feb-20 Mon 0.87 0.885 0.855 ### 370,952 322,728 23.5 23.5 0.0
2012-Feb-17 Fri ### 0.87 0.85 0.86 1,160,586 ### 26.0 26.0 ###
2012-Feb-16 Thu 0.87 0.87 0.84 0.87 410,025 350,571 ### ### 0.1
2012-Feb-15 Wed 0.83 0.875 0.825 0.855 923,579 785,042 88.3 88.3 ###
2012-Feb-14 Tue 0.855 0.86 0.825 0.825 689,843 ### 10.9 10.9 0.1
2012-Feb-13 Mon 0.86 0.875 0.85 0.85 19.8 19.8 ###
2012-Feb-10 Fri 0.825 0.85 0.825 0.85 ### ### ###
2012-Feb-09 Thu 0.84 0.84 0.82 0.84 70.6 70.6 ###
2012-Feb-08 Wed ### 0.84 0.79 0.84 93.3 93.3 ###
2012-Feb-07 Tue 0.79 0.8 0.785 0.785 194,629 154,243 27.0 27.0 ###
2012-Feb-06 Mon 0.8 0.8 0.785 0.785 ### ### ###
2012-Feb-03 Fri ### 0.8 0.785 0.8 ### ### 0.1
2012-Feb-02 Thu ### ### 0.79 0.8 73.8 73.8 0.1
2012-Feb-01 Wed 0.81 0.82 0.79 ### 856,727 ### 19.9 19.9 0.0
2012-Jan-31 Tue 0.745 0.79 0.745 0.78 650,048 ### 92.8 92.8 0.1
2012-Jan-30 Mon 0.73 0.75 0.725 0.745 87.7 87.7 ###
2012-Jan-27 Fri ### 0.74 ### 0.73 475,424 ### 89.1 89.1 0.1
2012-Jan-25 Wed 0.71 0.71 0.7 0.71 ### ### ###
2012-Jan-24 Tue 0.725 0.725 ### ### ### ### 0.0
2012-Jan-23 Mon ### 0.725 ### 0.725 404,524 ### 83.5 83.5 ###
2012-Jan-20 Fri ### 0.73 ### 0.73 93.9 93.9 0.1
2012-Jan-19 Thu ### ### ### ### 1,464,728 0 ### ### 0.0
2012-Jan-18 Wed 0.625 0.645 0.625 0.645 709,421 450,482 90.4 90.4 ###
2012-Jan-17 Tue ### ### ### ### 438,942 0 ### ### 0.0
2012-Jan-16 Mon ### ### ### ### 81.8 81.8 0.0
2012-Jan-13 Fri ### ### 0.585 ### 516,529 151,084 ### ### 0.0
2012-Jan-12 Thu ### ### 0.575 0.585 301,374 86,645 ### ### ###
2012-Jan-11 Wed ### ### ### ### 385,444 0 ### ### 0.0
2012-Jan-10 Tue ### ### ### ### 66.5 66.5 0.0
2012-Jan-09 Mon ### ### ### ### 80.0 80.0 0.0
2012-Jan-06 Fri ### ### ### ### ### ### 0.0
2012-Jan-05 Thu ### ### ### ### ### ### 0.0
2012-Jan-04 Wed ### 0.625 ### ### 429,029 134,071 ### ### 0.0
2012-Jan-03 Tue ### ### ### ### 507,941 0 67.9 67.9 0.0
2011-Dec-30 Fri ### 0.625 ### ### 7.6 7.6 0.0
2011-Dec-29 Thu ### ### ### ### 115,776 0 23.2 23.2 0.0
2011-Dec-28 Wed ### ### ### ### 51,150 0 31.6 31.6 0.0
2011-Dec-23 Fri ### ### ### ### 236,880 0 13.9 13.9 0.0
2011-Dec-22 Thu 0.625 0.625 ### ### ### ### 0.0
2011-Dec-21 Wed ### ### ### ### 8.2 8.2 0.0
2011-Dec-20 Tue ### 0.625 ### ### 952,428 ### ### ### 0.0
2011-Dec-19 Mon ### ### ### ### ### ### 0.0
2011-Dec-16 Fri ### ### 0.625 ### 88.6 88.6 0.0
2011-Dec-15 Thu 0.625 ### ### ### ### ### 0.0
2011-Dec-14 Wed ### ### ### ### 71,055 0 69.7 69.7 0.0
2011-Dec-13 Tue ### ### 0.625 ### 218,527 68,289 ### ### 0.0
2011-Dec-12 Mon ### 0.645 ### ### 161,985 52,240 85.8 85.8 0.0
2011-Dec-09 Fri ### 0.645 0.625 ### 969,725 615,775 75.0 75.0 0.0
2011-Dec-08 Thu ### 0.645 ### ### 705,842 ### ### ### 0.0
2011-Dec-07 Wed 0.655 0.655 ### ### 229,744 75,241 24.6 24.6 0.0
2011-Dec-06 Tue ### ### ### ### 11.5 11.5 0.0
2011-Dec-05 Mon 0.655 ### ### ### 505,355 0 74.0 74.0 0.0
2011-Dec-02 Fri ### 0.675 ### ### 103,320 34,870 ### ### 0.0
2011-Dec-01 Thu ### ### 0.625 ### 311,545 97,357 73.0 73.0 0.0
2011-Nov-30 Wed ### ### ### ### 553,557 0 ### ### 0.0
2011-Nov-29 Tue ### ### ### 0.625 420,828 0 26.4 26.4 0.0
2011-Nov-28 Mon ### ### ### ### ### ### 0.0
2011-Nov-25 Fri 0.625 ### ### ### 161,080 0 ### ### 0.0
2011-Nov-24 Thu 0.625 ### ### ### ### ### 0.0
2011-Nov-23 Wed ### ### ### ### 146,983 0 38.8 38.8 0.0
2011-Nov-22 Tue ### ### ### ### ### ### 0.0
2011-Nov-21 Mon ### ### ### ### 561,578 0 15.8 15.8 0.0
2011-Nov-18 Fri ### ### ### ### 21.2 21.2 0.0
2011-Nov-17 Thu ### ### ### ### ### ### 0.0
2011-Nov-16 Wed 0.72 0.72 ### ### ### ### 0.0
2011-Nov-15 Tue ### 0.71 0.685 0.71 423,673 ### ### ### ###
2011-Nov-14 Mon ### 0.7 ### 0.7 316,173 ### ### ### ###
2011-Nov-11 Fri ### ### ### 0.685 513,788 0 81.5 81.5 0.0
2011-Nov-10 Thu ### ### ### ### 66.9 66.9 0.0
2011-Nov-09 Wed ### ### ### ### 18.6 18.6 0.0
2011-Nov-08 Tue 0.7 0.7 0.675 ### 457,629 ### ### ### 0.0
2011-Nov-07 Mon ### 0.7 ### 0.7 104,778 36,672 83.5 83.5 ###
2011-Nov-04 Fri 0.685 0.7 0.685 ### 206,771 143,188 ### ### 0.0
2011-Nov-03 Thu ### ### ### ### 1,013,185 0 29.2 29.2 0.0


<< Previous 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 26 27 28 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 2024-05-09 20:23:14 thru 2024-05-09 20:23:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000