Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-May-10 05:34:13 AM 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 11...

     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 .. Thursday 9th 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
2011-Nov-02 Wed 0.71 0.71 ### 0.7 547,652 ### ### ### ###
2011-Nov-01 Tue 0.72 0.725 ### 0.72 ### ### ###
2011-Oct-31 Mon 0.71 0.745 0.71 0.73 375,926 273,486 ### ### 0.1
2011-Oct-28 Fri ### 0.73 ### ### ### ### 0.0
2011-Oct-27 Thu ### ### 0.675 ### 258,823 87,352 59.8 59.8 0.0
2011-Oct-26 Wed ### ### ### ### ### ### 0.0
2011-Oct-25 Tue ### ### ### ### 178,124 0 ### ### 0.0
2011-Oct-24 Mon ### 0.675 0.655 ### ### ### 0.0
2011-Oct-21 Fri ### ### 0.655 ### ### ### 0.0
2011-Oct-20 Thu ### 0.675 ### ### 191,048 64,478 19.8 19.8 0.0
2011-Oct-19 Wed ### ### ### 0.655 88.7 88.7 ###
2011-Oct-18 Tue ### ### ### ### 422,873 0 88.9 88.9 0.0
2011-Oct-17 Mon ### ### ### ### 11.6 11.6 0.0
2011-Oct-14 Fri 0.645 0.645 ### ### 547,857 176,683 18.3 18.3 0.0
2011-Oct-13 Thu 0.655 ### ### 0.645 ### ### ###
2011-Oct-12 Wed ### ### ### ### 2,882,171 0 ### ### 0.0
2011-Oct-11 Tue 0.685 0.685 ### 0.655 1,355,452 464,242 ### ### ###
2011-Oct-10 Mon ### 0.675 ### ### ### ### 0.0
2011-Oct-07 Fri ### 0.645 ### ### ### ### 0.0
2011-Oct-06 Thu ### 0.645 0.625 ### ### ### 0.0
2011-Oct-05 Wed ### ### ### ### ### ### 0.0
2011-Oct-04 Tue ### ### ### ### 228,844 0 ### ### 0.0
2011-Oct-03 Mon ### ### 0.59 ### 86.5 86.5 0.0
2011-Sep-30 Fri 0.585 ### 0.58 ### 824,475 ### ### ### 0.0
2011-Sep-29 Thu 0.58 ### 0.58 0.58 989,679 ### ### ### ###
2011-Sep-28 Wed ### ### 0.56 0.58 ### ### ###
2011-Sep-27 Tue 0.57 ### 0.545 ### 774,128 210,949 ### ### 0.0
2011-Sep-26 Mon 0.57 0.585 0.545 0.56 48.1 48.1 ###
2011-Sep-23 Fri 0.57 0.57 0.54 0.57 1,520,686 843,980 67.0 67.0 ###
2011-Sep-22 Thu 0.625 0.625 0.585 ### 17.7 17.7 0.0
2011-Sep-21 Wed ### ### ### ### 772,121 0 ### ### 0.0
2011-Sep-20 Tue 0.685 0.685 ### 0.675 135,745 ### 28.1 28.1 0.0
2011-Sep-19 Mon 0.7 0.7 0.675 0.685 24.2 24.2 0.0
2011-Sep-16 Fri ### 0.7 ### 0.7 86.2 86.2 ###
2011-Sep-15 Thu ### ### ### ### 128,028 0 80.9 80.9 0.0
2011-Sep-14 Wed 0.685 ### ### ### 119,756 0 ### ### 0.0
2011-Sep-13 Tue 0.675 0.685 ### ### 566,752 ### ### ### 0.0
2011-Sep-12 Mon 0.685 0.685 ### 0.675 329,476 112,845 ### ### 0.0
2011-Sep-09 Fri 0.675 ### ### ### ### ### 0.0
2011-Sep-08 Thu ### ### ### 0.675 562,272 0 ### ### 0.0
2011-Sep-07 Wed ### ### ### 0.675 675,440 0 ### ### 0.0
2011-Sep-06 Tue 0.7 0.7 ### 0.685 827,648 289,676 18.7 18.7 0.0
2011-Sep-05 Mon 0.72 0.72 ### 0.71 376,785 135,642 ### ### ###
2011-Sep-02 Fri 0.74 0.74 0.725 0.725 17.6 17.6 ###
2011-Sep-01 Thu ### 0.75 ### 0.74 497,278 186,479 72.9 72.9 0.1
2011-Aug-31 Wed 0.74 0.745 ### 0.74 127,451 47,475 ### ### 0.1
2011-Aug-30 Tue 0.745 0.75 ### 0.74 317,749 119,155 30.3 30.3 0.1
2011-Aug-29 Mon 0.725 0.73 ### 0.73 331,726 121,079 65.7 65.7 0.1
2011-Aug-26 Fri ### 0.75 ### 0.745 97.1 97.1 ###
2011-Aug-25 Thu 0.7 ### 0.685 0.71 80.0 80.0 ###
2011-Aug-24 Wed ### 0.71 ### ### ### ### 0.0
2011-Aug-23 Tue 0.7 ### 0.685 0.685 ### ### 0.0
2011-Aug-22 Mon ### ### 0.685 0.7 78.8 78.8 ###
2011-Aug-19 Fri 0.71 ### 0.685 ### 880,627 ### 19.8 19.8 0.0
2011-Aug-18 Thu ### 0.745 0.72 0.72 ### ### ###
2011-Aug-17 Wed 0.75 0.75 0.73 ### ### ### 0.0
2011-Aug-16 Tue ### ### ### 0.75 41,750 0 ### ### ###
2011-Aug-15 Mon 0.77 0.77 0.73 0.73 ### ### 0.1
2011-Aug-12 Fri 0.75 0.775 0.745 0.76 531,177 ### 74.2 74.2 0.1
2011-Aug-11 Thu 0.71 0.76 0.7 0.745 918,381 ### ### ### ###
2011-Aug-10 Wed ### ### ### 0.75 766,024 0 73.1 73.1 ###
2011-Aug-09 Tue 0.71 0.725 ### ### 19.2 19.2 0.0
2011-Aug-08 Mon 0.77 0.8 ### ### 1,037,570 415,028 ### ### 0.0
2011-Aug-05 Fri 0.785 0.785 0.755 0.77 39.8 39.8 0.1
2011-Aug-04 Thu 0.825 0.83 0.81 0.83 ### ### ###
2011-Aug-03 Wed 0.845 0.85 0.825 0.825 ### ### 0.1
2011-Aug-02 Tue ### 0.87 0.84 0.845 466,152 398,559 ### ### ###
2011-Aug-01 Mon 0.85 0.88 0.85 0.875 ### ### 0.1
2011-Jul-29 Fri 0.85 0.85 0.84 0.84 29.6 29.6 ###
2011-Jul-28 Thu ### ### 0.83 0.84 ### ### ###
2011-Jul-27 Wed 0.88 0.88 0.84 0.85 473,923 407,573 9.6 9.6 ###
2011-Jul-26 Tue 0.88 ### 0.875 0.88 113,143 ### 64.2 64.2 0.1
2011-Jul-25 Mon 0.885 ### 0.87 0.88 155,529 67,655 ### ### 0.1
2011-Jul-22 Fri 0.86 0.89 0.86 0.885 ### ### ###
2011-Jul-21 Thu ### 0.875 ### 0.85 386,448 169,071 ### ### ###
2011-Jul-20 Wed 0.84 0.845 0.825 0.83 ### ### ###
2011-Jul-19 Tue 0.83 0.845 0.83 0.845 ### ### ###
2011-Jul-18 Mon 0.825 0.85 0.825 0.85 ### ### ###
2011-Jul-15 Fri 0.85 0.85 0.83 0.83 ### ### ###
2011-Jul-14 Thu 0.85 0.85 0.83 0.85 75.4 75.4 ###
2011-Jul-13 Wed 0.825 0.85 0.825 0.85 ### ### ###
2011-Jul-12 Tue 0.83 0.83 0.82 0.83 435,244 359,076 84.8 84.8 ###
2011-Jul-11 Mon ### ### 0.825 ### 101,626 41,920 ### ### 0.0
2011-Jul-08 Fri 0.83 ### 0.825 ### 176,988 ### ### ### 0.0
2011-Jul-07 Thu ### ### 0.825 0.83 363,123 149,788 22.7 22.7 ###
2011-Jul-06 Wed ### 0.84 0.825 0.83 188,929 157,283 23.1 23.1 ###
2011-Jul-05 Tue 0.845 0.845 ### ### 56,683 23,948 ### ### 0.0
2011-Jul-04 Mon 0.825 0.845 0.825 0.845 238,246 ### ### ### ###
2011-Jul-01 Fri ### ### 0.825 0.825 20.3 20.3 0.1
2011-Jun-30 Thu 0.83 ### 0.82 0.83 ### ### ###
2011-Jun-29 Wed 0.81 ### ### ### ### ### 0.0
2011-Jun-28 Tue 0.81 ### ### 0.81 75.6 75.6 0.1
2011-Jun-27 Mon 0.83 0.83 0.81 0.81 382,454 ### ### ### 0.1
2011-Jun-24 Fri 0.85 0.85 ### ### 275,955 117,280 ### ### 0.0
2011-Jun-23 Thu 0.855 0.875 0.855 ### 178,257 ### ### ### 0.0
2011-Jun-22 Wed 0.855 0.86 0.84 0.855 418,727 ### 67.9 67.9 ###
2011-Jun-21 Tue 0.855 0.87 0.855 0.86 ### ### ###
2011-Jun-20 Mon 0.885 0.885 0.85 0.85 430,474 ### ### ### ###
2011-Jun-17 Fri ### ### 0.87 0.88 23.6 23.6 0.1
2011-Jun-16 Thu ### ### 0.885 0.89 26.3 26.3 ###
2011-Jun-15 Wed ### ### 0.925 0.925 214,382 99,151 ### ### ###
2011-Jun-14 Tue ### ### ### ### 82.7 82.7 0.0
2011-Jun-10 Fri ### 0.945 ### ### ### ### 0.0
2011-Jun-09 Thu 0.945 ### ### 0.945 159,080 0 ### ### 0.1
2011-Jun-08 Wed ### ### ### 0.945 83.4 83.4 0.1
2011-Jun-07 Tue 0.945 0.945 ### ### 246,676 116,554 ### ### 0.0
2011-Jun-06 Mon ### 0.955 ### 0.955 ### ### 0.1
2011-Jun-03 Fri ### ### ### 0.955 32.7 32.7 0.1
2011-Jun-02 Thu ### ### 0.945 0.955 442,223 208,950 ### ### 0.1
2011-Jun-01 Wed ### ### 0.945 0.975 850,081 ### ### ### ###
2011-May-31 Tue ### ### ### ### 287,820 0 19.9 19.9 0.0
2011-May-30 Mon ### 0.955 ### 0.955 83.6 83.6 0.1
2011-May-27 Fri 0.955 0.955 ### ### 438,055 209,171 15.3 15.3 0.0
2011-May-26 Thu ### ### ### ### 424,584 0 ### ### 0.0
2011-May-25 Wed ### ### ### ### 1,414,482 0 41.4 41.4 0.0
2011-May-24 Tue ### ### 0.87 ### 726,540 316,044 30.9 30.9 0.0
2011-May-23 Mon 0.925 ### ### ### ### ### 0.0
2011-May-20 Fri ### ### ### 0.925 ### ### ###
2011-May-19 Thu ### ### ### ### 643,150 0 81.2 81.2 0.0
2011-May-18 Wed ### ### ### 0.885 ### ### ###
2011-May-17 Tue 0.875 ### 0.875 ### 489,443 ### 88.6 88.6 0.0
2011-May-16 Mon 0.885 0.885 ### 0.87 29.0 29.0 0.1
2011-May-13 Fri ### ### 0.885 ### 31.7 31.7 0.0
2011-May-12 Thu ### ### 0.875 ### ### ### 0.0
2011-May-11 Wed ### ### ### ### 24.1 24.1 0.0
2011-May-10 Tue ### ### ### ### 24.3 24.3 0.0
2011-May-09 Mon ### ### ### 0.925 1,111,920 0 ### ### ###
2011-May-06 Fri ### ### ### ### 1,536,425 0 19.7 19.7 0.0
2011-May-05 Thu ### ### ### 0.955 996,429 0 85.9 85.9 0.1
2011-May-04 Wed 0.945 ### ### ### 36.6 36.6 0.0
2011-May-03 Tue 0.925 0.925 ### 0.925 742,740 ### 75.9 75.9 ###
2011-May-02 Mon ### ### 0.925 ### 33.4 33.4 0.0
2011-Apr-29 Fri ### ### ### ### ### ### 0.0
2011-Apr-28 Thu ### 1 ### ### 1,106,370 553,185 ### ### 0.0
2011-Apr-27 Wed 1.025 ### 0.985 ### 435,952 ### 21.5 21.5 0.0
2011-Apr-21 Thu 1 ### 0.985 ### 78.4 78.4 0.0
2011-Apr-20 Wed ### ### ### ### 6.3 6.3 0.0
2011-Apr-19 Tue ### ### ### 1.055 442,058 0 44.5 44.5 0.1
2011-Apr-18 Mon 1.055 ### ### ### ### ### 0.0
2011-Apr-15 Fri ### ### ### ### ### ### 0.0
2011-Apr-14 Thu 1.045 1.045 ### ### 578,147 302,081 ### ### 0.0
2011-Apr-13 Wed ### ### 1 ### 81.3 81.3 0.0
2011-Apr-12 Tue ### 1.075 1.045 1.055 38.6 38.6 0.1
2011-Apr-11 Mon ### ### ### ### ### ### 0.0
2011-Apr-08 Fri ### ### ### ### 701,689 0 ### ### 0.0
2011-Apr-07 Thu ### ### ### 1.075 355,877 0 18.4 18.4 ###
2011-Apr-06 Wed ### ### ### ### 907,689 0 ### ### 0.0
2011-Apr-05 Tue ### ### ### ### 1,425,378 0 ### ### 0.0
2011-Apr-04 Mon ### 1.145 ### ### 1,772,582 ### 77.3 77.3 0.0
2011-Apr-01 Fri ### ### 1.085 ### ### ### 0.0
2011-Mar-31 Thu ### 1.125 ### ### ### ### 0.0
2011-Mar-30 Wed ### 1.125 ### ### 1,394,128 ### ### ### 0.0
2011-Mar-29 Tue 1.085 ### 1.055 ### ### ### 0.0
2011-Mar-28 Mon ### ### ### ### ### ### 0.0
2011-Mar-25 Fri ### ### ### ### 1,368,781 0 69.1 69.1 0.0
2011-Mar-24 Thu ### 1.145 1.085 ### 1,604,352 1,788,852 84.2 84.2 0.0
2011-Mar-23 Wed ### ### ### 1.085 614,754 0 ### ### 0.1
2011-Mar-22 Tue ### ### ### ### 2,094,450 0 6.9 6.9 0.0
2011-Mar-21 Mon ### 1.175 ### 1.155 1,983,523 ### 65.8 65.8 0.1
2011-Mar-18 Fri ### ### ### ### ### ### 0.0
2011-Mar-17 Thu ### ### ### ### ### ### 0.0
2011-Mar-16 Wed ### ### ### ### 88.6 88.6 0.0
2011-Mar-15 Tue ### ### ### ### 1,174,570 0 ### ### 0.0
2011-Mar-14 Mon 0.985 ### ### 0.985 78.2 78.2 ###
2011-Mar-11 Fri ### 0.985 ### 0.985 ### ### ###
2011-Mar-10 Thu 0.975 0.985 0.955 ### 1,566,758 1,519,755 ### ### 0.0
2011-Mar-09 Wed ### ### ### ### 91.1 91.1 0.0
2011-Mar-08 Tue ### ### ### ### 492,429 0 17.7 17.7 0.0
2011-Mar-07 Mon 0.955 0.955 ### ### 321,083 ### 27.2 27.2 0.0
2011-Mar-04 Fri ### 0.955 ### 0.955 489,755 233,858 ### ### 0.1
2011-Mar-03 Thu ### 0.945 0.925 ### 323,585 302,551 ### ### 0.0
2011-Mar-02 Wed ### ### ### ### 252,243 0 ### ### 0.0
2011-Mar-01 Tue ### ### ### 0.925 1,142,643 0 19.5 19.5 ###
2011-Feb-28 Mon ### ### ### ### 24.7 24.7 0.0
2011-Feb-25 Fri ### ### ### ### 922,552 0 14.1 14.1 0.0
2011-Feb-24 Thu ### ### ### ### 1,208,751 0 70.9 70.9 0.0
2011-Feb-23 Wed ### 0.975 ### ### 644,320 ### ### ### 0.0
2011-Feb-22 Tue 0.985 ### ### ### 1,472,426 0 ### ### 0.0
2011-Feb-21 Mon ### ### ### 0.985 2,483,523 0 86.4 86.4 ###
2011-Feb-18 Fri ### ### ### ### 6,222,974 0 ### ### 0.0
2011-Feb-17 Thu 0.82 ### ### 1 9,189,853 0 ### ### ###
2011-Feb-16 Wed 0.82 0.83 ### ### 517,226 214,648 ### ### 0.0
2011-Feb-15 Tue 0.82 0.825 0.81 ### 30.7 30.7 0.0
2011-Feb-14 Mon 0.825 0.85 0.82 0.825 ### ### 0.1
2011-Feb-11 Fri 0.825 0.83 ### 0.83 75.8 75.8 ###
2011-Feb-10 Thu ### 0.82 0.81 0.82 419,149 ### 75.2 75.2 0.1
2011-Feb-09 Wed 0.82 0.82 0.81 0.81 ### ### 0.1
2011-Feb-08 Tue ### 0.82 0.81 ### 71.2 71.2 0.0
2011-Feb-07 Mon 0.81 ### ### 0.81 1,297,087 0 ### ### 0.1
2011-Feb-04 Fri 0.78 0.81 0.78 ### ### ### 0.0
2011-Feb-03 Thu 0.78 0.785 0.775 0.78 911,248 710,773 ### ### 0.1
2011-Feb-02 Wed 0.775 0.78 ### 0.78 1,226,771 478,440 69.5 69.5 0.1
2011-Feb-01 Tue 0.785 0.79 ### 0.77 18.3 18.3 0.1
2011-Jan-31 Mon 0.785 0.785 0.78 0.78 506,677 396,474 ### ### 0.1
2011-Jan-28 Fri ### ### 0.785 0.79 504,425 197,986 45.1 45.1 ###
2011-Jan-27 Thu 0.785 0.8 0.775 ### 672,840 ### 79.7 79.7 0.0
2011-Jan-25 Tue 0.78 0.785 ### 0.785 73.8 73.8 ###
2011-Jan-24 Mon 0.8 0.8 0.775 0.78 1,609,421 ### ### ### 0.1
2011-Jan-21 Fri 0.8 0.8 0.79 ### 516,087 410,289 ### ### 0.0
2011-Jan-20 Thu 0.79 ### 0.785 0.79 75.0 75.0 ###
2011-Jan-19 Wed 0.78 0.78 0.78 0.78 12,043 ### 62.4 62.4 0.1
2011-Jan-18 Tue ### ### 0.77 0.78 602,627 ### 20.4 20.4 0.1
2011-Jan-17 Mon 0.8 0.8 0.785 0.79 30.9 30.9 ###
2011-Jan-14 Fri 0.78 0.8 0.78 0.8 229,720 181,478 80.6 80.6 0.1
2011-Jan-13 Thu 0.79 0.79 0.78 0.785 ### ### ###
2011-Jan-12 Wed ### 0.8 0.79 0.79 25.2 25.2 ###
2011-Jan-11 Tue 0.8 0.8 0.785 0.79 ### ### ###
2011-Jan-10 Mon 0.82 0.82 ### 0.8 15.6 15.6 0.1
2011-Jan-07 Fri 0.83 0.83 0.82 0.825 ### ### 0.1
2011-Jan-06 Thu 0.825 0.825 ### 0.82 30.8 30.8 0.1
2011-Jan-05 Wed ### ### 0.82 0.83 ### ### ###
2011-Jan-04 Tue 0.825 ### 0.825 ### 577,480 ### ### ### 0.0
2010-Dec-31 Fri 0.82 ### ### 0.83 189,575 0 81.1 81.1 ###
2010-Dec-30 Thu 0.83 0.83 ### 0.82 234,781 ### 18.5 18.5 0.1
2010-Dec-29 Wed 0.825 ### ### ### 286,254 0 ### ### 0.0
2010-Dec-24 Fri ### ### ### 0.825 475,582 0 79.6 79.6 0.1
2010-Dec-23 Thu 0.81 ### ### ### 71.3 71.3 0.0
2010-Dec-22 Wed ### 0.81 0.78 0.81 346,822 275,723 82.4 82.4 0.1
2010-Dec-21 Tue ### ### ### 0.8 296,726 0 ### ### 0.1
2010-Dec-20 Mon 0.81 0.81 ### ### 418,145 169,348 23.5 23.5 0.0
2010-Dec-17 Fri 0.82 0.82 ### 0.81 23.7 23.7 0.1
2010-Dec-16 Thu 0.82 0.825 ### 0.825 68.4 68.4 0.1
2010-Dec-15 Wed 0.82 0.825 ### 0.82 68.7 68.7 0.1
2010-Dec-14 Tue 0.83 0.83 ### 0.82 370,776 153,872 ### ### 0.1
2010-Dec-13 Mon 0.83 0.83 0.82 0.83 212,071 174,958 ### ### ###


<< 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 2024-05-10 05:34:13 thru 2024-05-10 05:34:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000