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-09 11:31:09 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 12...

     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
2010-Dec-10 Fri 0.84 0.84 0.82 0.82 522,129 ### 17.4 17.4 0.1
2010-Dec-09 Thu 0.845 0.85 0.83 0.85 70.0 70.0 ###
2010-Dec-08 Wed ### 0.855 0.83 0.845 903,323 761,049 ### ### ###
2010-Dec-07 Tue 0.82 ### 0.82 0.83 1,257,150 ### ### ### ###
2010-Dec-06 Mon 0.825 0.83 ### 0.82 550,288 ### 28.3 28.3 0.1
2010-Dec-03 Fri ### 0.83 0.81 0.82 75.3 75.3 0.1
2010-Dec-02 Thu 0.81 0.82 ### ### ### ### 0.0
2010-Dec-01 Wed 0.79 ### 0.785 0.81 ### ### 0.1
2010-Nov-30 Tue 0.78 ### 0.76 0.78 557,278 ### ### ### 0.1
2010-Nov-29 Mon 0.79 ### 0.775 0.78 28.2 28.2 0.1
2010-Nov-26 Fri 0.79 ### 0.775 0.78 664,980 257,679 22.5 22.5 0.1
2010-Nov-25 Thu ### ### 0.79 0.79 613,941 ### 16.8 16.8 ###
2010-Nov-24 Wed ### 0.8 0.78 0.8 ### ### 0.1
2010-Nov-23 Tue 0.8 0.81 0.79 0.8 79.0 79.0 0.1
2010-Nov-22 Mon 0.81 ### 0.8 0.8 ### ### 0.1
2010-Nov-19 Fri ### ### ### ### 73.7 73.7 0.0
2010-Nov-18 Thu ### ### 0.8 ### 186,644 74,657 21.2 21.2 0.0
2010-Nov-17 Wed ### ### 0.8 0.8 822,252 ### ### ### 0.1
2010-Nov-16 Tue 0.82 0.82 0.81 0.82 474,951 387,085 73.4 73.4 0.1
2010-Nov-15 Mon 0.825 0.825 ### 0.82 339,453 140,024 31.4 31.4 0.1
2010-Nov-12 Fri 0.825 0.83 0.82 0.825 ### ### 0.1
2010-Nov-11 Thu 0.83 0.83 0.82 0.83 850,557 ### 62.1 62.1 ###
2010-Nov-10 Wed 0.83 ### 0.825 0.83 628,286 ### ### ### ###
2010-Nov-09 Tue 0.825 ### 0.82 ### ### ### 0.0
2010-Nov-08 Mon 0.83 0.84 0.82 0.83 1,281,054 1,063,274 ### ### ###
2010-Nov-05 Fri ### 0.83 0.81 0.83 ### ### ###
2010-Nov-04 Thu 0.81 ### ### ### ### ### 0.0
2010-Nov-03 Wed 0.81 0.82 0.8 0.8 918,289 ### 21.0 21.0 0.1
2010-Nov-02 Tue ### 0.81 ### 0.81 2,948,884 ### ### ### 0.1
2010-Nov-01 Mon ### 0.82 ### ### ### ### 0.0
2010-Oct-29 Fri ### ### ### ### ### ### 0.0
2010-Oct-28 Thu 0.81 0.82 ### 0.81 1,169,274 ### ### ### 0.1
2010-Oct-27 Wed 0.82 0.83 ### ### 3,195,475 1,326,122 41.5 41.5 0.0
2010-Oct-26 Tue 0.825 0.825 ### 0.82 3,658,845 1,509,273 32.0 32.0 0.1
2010-Oct-25 Mon ### ### 0.825 0.825 ### ### 0.1
2010-Oct-22 Fri 0.84 0.84 ### ### 26.9 26.9 0.0
2010-Oct-21 Thu 0.83 ### 0.825 ### 1,014,522 ### 72.7 72.7 0.0
2010-Oct-20 Wed 0.85 0.85 0.82 0.825 ### ### 0.1
2010-Oct-19 Tue 0.855 0.86 0.85 0.855 1,248,640 1,067,587 ### ### ###
2010-Oct-18 Mon 0.88 0.88 0.845 0.855 17.0 17.0 ###
2010-Oct-15 Fri ### ### ### ### 0 0.0
2010-Oct-14 Thu ### ### ### ### 0 0.0
2010-Oct-13 Wed 0.975 0.975 ### ### ### ### 0.0
2010-Oct-12 Tue ### ### ### ### 853,626 0 ### ### 0.0
2010-Oct-11 Mon ### ### 0.955 ### 223,926 106,924 26.7 26.7 0.0
2010-Oct-08 Fri ### ### ### 0.975 82.8 82.8 ###
2010-Oct-07 Thu ### ### 0.945 0.945 14.9 14.9 0.1
2010-Oct-06 Wed 0.955 ### ### ### 124,742 0 67.8 67.8 0.0
2010-Oct-05 Tue ### ### ### ### 21,943 0 ### ### 0.0
2010-Oct-04 Mon ### ### ### 0.955 190,429 0 ### ### 0.1
2010-Oct-01 Fri ### 0.955 ### 0.955 ### ### 0.1
2010-Sep-30 Thu ### ### ### ### 2,068,082 0 ### ### 0.0
2010-Sep-29 Wed ### ### ### ### 177,046 0 79.9 79.9 0.0
2010-Sep-28 Tue ### ### ### ### ### ### 0.0
2010-Sep-27 Mon ### ### ### ### 267,447 0 ### ### 0.0
2010-Sep-24 Fri ### 0.955 ### 0.945 10,545 ### 27.6 27.6 0.1
2010-Sep-23 Thu ### ### ### ### 68.8 68.8 0.0
2010-Sep-22 Wed 0.945 0.955 0.945 ### 162,521 ### 72.6 72.6 0.0
2010-Sep-21 Tue ### 0.955 ### 0.955 587,325 280,447 84.4 84.4 0.1
2010-Sep-20 Mon ### ### 0.925 ### 201,348 93,123 ### ### 0.0
2010-Sep-17 Fri ### ### ### ### ### ### 0.0
2010-Sep-16 Thu ### 0.925 ### ### 81.2 81.2 0.0
2010-Sep-15 Wed ### ### ### ### 25.6 25.6 0.0
2010-Sep-14 Tue ### 0.925 ### ### 212,720 98,383 76.3 76.3 0.0
2010-Sep-13 Mon ### ### ### ### 816,789 0 2.4 2.4 0.0
2010-Sep-10 Fri ### ### ### ### 952,258 0 96.2 96.2 0.0
2010-Sep-09 Thu 0.945 ### ### ### 18.2 18.2 0.0
2010-Sep-08 Wed ### ### ### ### 88.7 88.7 0.0
2010-Sep-07 Tue ### ### 0.925 ### 75.5 75.5 0.0
2010-Sep-06 Mon ### ### ### ### ### ### 0.0
2010-Sep-03 Fri ### ### 0.925 ### 24.9 24.9 0.0
2010-Sep-02 Thu ### ### 0.925 0.925 ### ### ###
2010-Sep-01 Wed ### ### ### ### 483,141 0 73.6 73.6 0.0
2010-Aug-31 Tue ### ### ### ### 96,748 0 ### ### 0.0
2010-Aug-30 Mon ### ### ### ### 268,842 0 25.1 25.1 0.0
2010-Aug-27 Fri ### 0.925 ### ### 109,082 50,450 ### ### 0.0
2010-Aug-26 Thu ### 0.925 ### ### 84.0 84.0 0.0
2010-Aug-25 Wed ### ### 0.885 ### 82.9 82.9 0.0
2010-Aug-24 Tue ### ### ### ### 242,855 0 ### ### 0.0
2010-Aug-23 Mon ### ### ### ### ### ### 0.0
2010-Aug-20 Fri 0.89 ### 0.885 ### 86.4 86.4 0.0
2010-Aug-19 Thu 0.89 ### 0.89 ### 119,855 ### ### ### 0.0
2010-Aug-18 Wed 0.885 ### 0.885 0.885 545,443 241,358 ### ### ###
2010-Aug-17 Tue 0.88 0.88 0.875 0.88 ### ### 0.1
2010-Aug-16 Mon 0.89 0.89 0.87 0.875 1,415,876 1,245,970 16.5 16.5 0.1
2010-Aug-13 Fri ### ### 0.885 0.89 222,547 98,477 ### ### ###
2010-Aug-12 Thu ### ### 0.88 ### 74.3 74.3 0.0
2010-Aug-11 Wed ### ### ### ### ### ### 0.0
2010-Aug-10 Tue 0.975 0.975 ### ### ### ### 0.0
2010-Aug-09 Mon ### ### ### 0.975 ### ### ###
2010-Aug-06 Fri 0.955 1 0.955 1 210,474 ### 91.2 91.2 ###
2010-Aug-05 Thu ### ### ### ### 73.6 73.6 0.0
2010-Aug-04 Wed ### ### ### ### ### ### 0.0
2010-Aug-03 Tue ### ### ### ### 91.0 91.0 0.0
2010-Aug-02 Mon 0.885 ### 0.88 0.885 ### ### ###
2010-Jul-30 Fri 0.89 ### 0.89 ### 74.3 74.3 0.0
2010-Jul-29 Thu ### ### 0.87 0.885 241,678 105,129 ### ### ###
2010-Jul-28 Wed ### ### ### ### 66.0 66.0 0.0
2010-Jul-27 Tue ### ### ### ### 269,949 0 ### ### 0.0
2010-Jul-26 Mon ### ### 0.885 0.89 59,329 26,253 ### ### ###
2010-Jul-23 Fri 0.88 ### 0.875 0.89 74.9 74.9 ###
2010-Jul-22 Thu 0.885 ### 0.88 0.89 22,724 ### 76.1 76.1 ###
2010-Jul-21 Wed 0.86 0.89 0.86 0.89 89.1 89.1 ###
2010-Jul-20 Tue ### ### 0.855 0.855 30,146 12,887 ### ### ###
2010-Jul-19 Mon 0.855 0.885 0.855 ### 73,771 64,180 ### ### 0.0
2010-Jul-16 Fri 0.88 ### 0.875 ### 83.7 83.7 0.0
2010-Jul-15 Thu 0.855 0.88 0.855 0.875 86.5 86.5 0.1
2010-Jul-14 Wed 0.85 0.86 0.85 0.86 ### ### ###
2010-Jul-13 Tue 0.845 0.86 0.83 0.85 ### ### ###
2010-Jul-12 Mon ### 0.845 ### 0.84 ### ### ###
2010-Jul-09 Fri 0.85 0.85 0.8 0.82 ### ### 0.1
2010-Jul-08 Thu 0.87 0.87 0.85 0.85 ### ### ###
2010-Jul-07 Wed 0.86 ### 0.85 ### 81.6 81.6 0.0
2010-Jul-06 Tue 0.875 0.875 ### 0.87 22.2 22.2 0.1
2010-Jul-05 Mon 0.855 0.87 0.855 ### 83,447 71,973 81.3 81.3 0.0
2010-Jul-02 Fri 0.88 0.88 0.85 0.85 62,228 53,827 ### ### ###
2010-Jul-01 Thu 0.87 0.885 0.85 0.88 88,853 77,079 75.2 75.2 0.1
2010-Jun-30 Wed ### 0.88 0.84 0.855 ### ### ###
2010-Jun-29 Tue ### ### ### 0.885 261,740 0 29.9 29.9 ###
2010-Jun-28 Mon ### ### ### ### 236,641 0 80.7 80.7 0.0
2010-Jun-25 Fri ### ### ### ### ### ### 0.0
2010-Jun-24 Thu ### ### ### ### 308,741 0 ### ### 0.0
2010-Jun-23 Wed ### ### ### ### 242,354 0 ### ### 0.0
2010-Jun-22 Tue 0.925 0.925 ### 0.925 112,076 ### 76.8 76.8 ###
2010-Jun-21 Mon ### ### ### 0.925 155,354 0 78.6 78.6 ###
2010-Jun-18 Fri 0.89 ### 0.89 ### 77.7 77.7 0.0
2010-Jun-17 Thu 0.89 ### 0.89 ### ### ### 0.0
2010-Jun-16 Wed ### ### 0.89 0.89 672,574 ### ### ### ###
2010-Jun-15 Tue ### ### 0.88 0.885 160,357 70,557 ### ### ###
2010-Jun-11 Fri 0.89 ### 0.88 0.89 71.0 71.0 ###
2010-Jun-10 Thu 0.88 0.89 0.87 0.88 ### ### 0.1
2010-Jun-09 Wed 0.89 0.89 0.87 0.89 215,245 ### ### ### ###
2010-Jun-08 Tue 0.875 ### 0.875 ### 158,355 69,280 81.8 81.8 0.0
2010-Jun-07 Mon 0.885 ### 0.87 0.875 31.9 31.9 0.1
2010-Jun-04 Fri ### ### ### 0.925 20.3 20.3 ###
2010-Jun-03 Thu ### ### ### ### 271,878 0 ### ### 0.0
2010-Jun-02 Wed ### ### 0.885 ### 32.9 32.9 0.0
2010-Jun-01 Tue ### ### ### ### ### ### 0.0
2010-May-31 Mon ### ### ### 0.925 233,778 0 85.0 85.0 ###
2010-May-28 Fri ### ### ### ### 61.9 61.9 0.0
2010-May-27 Thu 0.88 ### 0.88 ### ### ### 0.0
2010-May-26 Wed 0.88 ### 0.875 0.88 444,774 194,588 ### ### 0.1
2010-May-25 Tue 0.87 ### 0.87 0.88 807,080 351,079 ### ### 0.1
2010-May-24 Mon ### ### 0.89 0.89 1,162,325 ### 15.8 15.8 ###
2010-May-21 Fri 0.88 0.89 0.83 0.875 1,366,149 1,174,888 26.6 26.6 0.1
2010-May-20 Thu 0.975 0.985 ### ### 9.6 9.6 0.0
2010-May-19 Wed 0.985 ### ### ### 260,178 0 ### ### 0.0
2010-May-18 Tue ### ### 0.985 ### 83.9 83.9 0.0
2010-May-17 Mon ### ### 0.985 ### 175,822 ### ### ### 0.0
2010-May-14 Fri ### 1.025 ### 1.025 69.0 69.0 ###
2010-May-13 Thu ### ### ### ### ### ### 0.0
2010-May-12 Wed 1 ### ### ### 267,426 0 ### ### 0.0
2010-May-11 Tue ### ### ### 1 ### ### ###
2010-May-10 Mon ### ### ### ### 437,779 0 ### ### 0.0
2010-May-07 Fri 0.945 1 ### ### 837,927 ### 82.1 82.1 0.0
2010-May-06 Thu 1.025 1.025 ### ### ### ### 0.0
2010-May-05 Wed ### ### ### ### 426,378 0 78.0 78.0 0.0
2010-May-04 Tue ### ### ### ### 30.5 30.5 0.0
2010-May-03 Mon 1.075 ### 1.055 ### 351,889 185,621 ### ### 0.0
2010-Apr-30 Fri ### ### ### ### 507,754 0 ### ### 0.0
2010-Apr-29 Thu ### 1.125 ### ### 92.3 92.3 0.0
2010-Apr-28 Wed ### ### 1.045 1.085 531,770 277,849 84.4 84.4 0.1
2010-Apr-27 Tue ### ### ### 1.085 509,254 0 90.6 90.6 0.1
2010-Apr-23 Fri ### ### ### ### 84.4 84.4 0.0
2010-Apr-22 Thu ### ### ### ### 628,271 0 ### ### 0.0
2010-Apr-21 Wed ### ### ### 1.075 20.0 20.0 ###
2010-Apr-20 Tue ### ### ### ### 167,348 0 ### ### 0.0
2010-Apr-19 Mon ### ### 1.055 ### 296,554 ### ### ### 0.0
2010-Apr-16 Fri 1.145 1.145 ### ### 338,524 ### ### ### 0.0
2010-Apr-15 Thu 1.145 1.145 ### ### 270,420 ### 35.0 35.0 0.0
2010-Apr-14 Wed 1.125 1.145 ### ### 322,687 ### 70.4 70.4 0.0
2010-Apr-13 Tue ### ### ### ### 78.8 78.8 0.0
2010-Apr-12 Mon 1.125 ### 1.125 1.145 872,259 490,645 80.2 80.2 ###
2010-Apr-09 Fri 1.075 ### ### ### ### ### 0.0
2010-Apr-08 Thu ### 1.085 1.055 ### 69.0 69.0 0.0
2010-Apr-07 Wed ### ### ### ### 857,070 0 ### ### 0.0
2010-Apr-06 Tue 1.025 ### 1.025 ### ### ### 0.0
2010-Apr-01 Thu ### ### ### ### 599,426 0 ### ### 0.0
2010-Mar-31 Wed ### ### ### ### 78.9 78.9 0.0
2010-Mar-30 Tue ### ### ### 1 1,576,742 0 ### ### ###
2010-Mar-29 Mon ### ### 0.975 0.975 551,441 268,827 ###
2010-Mar-26 Fri 1 1 0.975 ### 324,754 ### ### ### 0.0
2010-Mar-25 Thu ### ### ### 1 28.1 28.1 ###
2010-Mar-24 Wed ### ### ### ### ### ### 0.0
2010-Mar-23 Tue ### ### 1.025 1.025 ### ### ###
2010-Mar-22 Mon ### ### ### ### 74.6 74.6 0.0
2010-Mar-19 Fri 1.045 1.045 1.025 ### 25.5 25.5 0.0
2010-Mar-18 Thu 1.055 ### ### ### ### ### 0.0
2010-Mar-17 Wed ### ### ### ### 17.7 17.7 0.0
2010-Mar-16 Tue ### ### 1.045 ### 73.3 73.3 0.0
2010-Mar-15 Mon ### ### ### ### 799,945 0 84.8 84.8 0.0
2010-Mar-12 Fri ### ### ### ### 1,600,042 0 96.1 96.1 0.0
2010-Mar-11 Thu ### ### ### ### ### ### 0.0
2010-Mar-10 Wed ### 0.955 ### 0.955 73.0 73.0 0.1
2010-Mar-09 Tue ### ### 0.945 ### 487,675 230,426 23.9 23.9 0.0
2010-Mar-08 Mon ### 0.975 ### ### 71.3 71.3 0.0
2010-Mar-05 Fri 0.945 ### ### 0.945 288,286 0 67.2 67.2 0.1
2010-Mar-04 Thu ### ### ### 0.945 142,548 0 31.0 31.0 0.1
2010-Mar-03 Wed ### 0.955 ### ### ### ### 0.0
2010-Mar-02 Tue ### ### 0.945 ### 75.1 75.1 0.0
2010-Mar-01 Mon 0.945 ### 0.945 ### 273,971 129,451 ### ### 0.0
2010-Feb-26 Fri ### ### ### ### 214,457 0 ### ### 0.0
2010-Feb-25 Thu ### ### ### 0.945 330,058 0 30.6 30.6 0.1
2010-Feb-24 Wed ### ### ### ### 2,656,827 0 88.1 88.1 0.0
2010-Feb-23 Tue ### ### ### ### 9.5 9.5 0.0
2010-Feb-22 Mon ### ### ### ### ### ### 0.0
2010-Feb-19 Fri ### ### ### 0.985 ### ### ###
2010-Feb-18 Thu 0.985 ### ### ### 250,276 0 ### ### 0.0
2010-Feb-17 Wed ### ### ### 0.985 77.5 77.5 ###
2010-Feb-16 Tue ### ### 0.955 ### 156,259 ### ### ### 0.0
2010-Feb-15 Mon ### 0.985 ### ### 106,188 ### ### ### 0.0
2010-Feb-12 Fri 0.975 1 ### ### 275,947 137,973 ### ### 0.0
2010-Feb-11 Thu 0.975 ### ### ### 21.8 21.8 0.0
2010-Feb-10 Wed ### ### 0.975 0.975 ### ### ###
2010-Feb-09 Tue ### ### ### ### 45,586 0 86.0 86.0 0.0
2010-Feb-08 Mon 1 1 ### 1 256,971 128,485 71.1 71.1 ###
2010-Feb-05 Fri ### ### 1 1 26.5 26.5 ###
2010-Feb-04 Thu ### ### ### 1.045 ### ### 0.1
2010-Feb-03 Wed ### ### 1.025 1.055 224,576 ### ### ### 0.1
2010-Feb-02 Tue ### ### ### ### ### ### 0.0
2010-Feb-01 Mon ### ### 1.025 1.025 321,141 164,584 ### ### ###
2010-Jan-29 Fri ### ### ### ### 288,543 0 ### ### 0.0
2010-Jan-28 Thu ### ### 1.055 ### ### ### 0.0
2010-Jan-27 Wed ### ### 1.055 1.055 43.8 43.8 0.1
2010-Jan-25 Mon ### ### ### ### 129,288 0 ### ### 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 23:31:09 thru 2024-05-09 23:31:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000