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

Currently Fri 24-May-10 02:06:23 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 13...

     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
2010-Jan-22 Fri 1.075 ### 1.055 ### ### ### 0.0
2010-Jan-21 Thu ### ### ### ### 229,957 0 ### ### 0.0
2010-Jan-20 Wed ### ### ### 1.125 30.4 30.4 ###
2010-Jan-19 Tue ### ### ### 1.145 151,829 0 ### ### ###
2010-Jan-18 Mon 1.125 ### ### ### 323,480 0 ### ### 0.0
2010-Jan-15 Fri 1.125 ### ### 1.125 ### ### ###
2010-Jan-14 Thu 1.145 ### ### ### 419,487 0 16.4 16.4 0.0
2010-Jan-13 Wed 1.145 ### ### ### ### ### 0.0
2010-Jan-12 Tue 1.155 ### ### ### 390,973 0 ### ### 0.0
2010-Jan-11 Mon ### 1.175 ### 1.155 29.9 29.9 0.1
2010-Jan-08 Fri ### ### ### ### 298,522 0 ### ### 0.0
2010-Jan-07 Thu ### 1.175 ### ### 27.9 27.9 0.0
2010-Jan-06 Wed 1.175 1.175 ### ### 246,524 ### 28.1 28.1 0.0
2010-Jan-05 Tue ### ### ### ### 355,326 0 76.5 76.5 0.0
2010-Jan-04 Mon ### ### 1.145 ### 114,478 ### 20.5 20.5 0.0
2009-Dec-31 Thu ### ### ### ### 99,827 0 ### ### 0.0
2009-Dec-30 Wed ### 1.155 ### 1.155 ### ### 0.1
2009-Dec-29 Tue 1.125 1.145 1.125 ### 333,456 378,472 67.5 67.5 0.0
2009-Dec-24 Thu ### 1.125 ### ### 242,728 ### 77.4 77.4 0.0
2009-Dec-23 Wed ### ### ### ### 177,053 0 62.4 62.4 0.0
2009-Dec-22 Tue ### ### ### ### 75.3 75.3 0.0
2009-Dec-21 Mon ### ### 1.075 ### ### ### 0.0
2009-Dec-18 Fri ### ### ### ### 504,243 0 ### ### 0.0
2009-Dec-17 Thu ### ### ### ### 76.3 76.3 0.0
2009-Dec-16 Wed ### ### ### ### 351,242 0 ### ### 0.0
2009-Dec-15 Tue 1.045 ### ### ### 475,440 0 ### ### 0.0
2009-Dec-14 Mon 1.055 ### ### ### 36.2 36.2 0.0
2009-Dec-11 Fri ### ### ### 1.055 ### ### 0.1
2009-Dec-10 Thu ### ### ### ### 245,022 0 23.1 23.1 0.0
2009-Dec-09 Wed ### ### ### ### 12.2 12.2 0.0
2009-Dec-08 Tue ### 1.085 ### 1.085 699,553 ### 77.4 77.4 0.1
2009-Dec-07 Mon ### 1.085 ### ### 78.0 78.0 0.0
2009-Dec-04 Fri ### 1.075 1.055 ### 73.1 73.1 0.0
2009-Dec-03 Thu ### ### ### ### ### ### 0.0
2009-Dec-02 Wed ### ### ### ### 682,755 0 71.8 71.8 0.0
2009-Dec-01 Tue ### 1.045 ### 1.045 88.3 88.3 0.1
2009-Nov-30 Mon ### ### ### ### 132,189 0 ### ### 0.0
2009-Nov-27 Fri 1.025 ### ### ### 452,073 0 42.2 42.2 0.0
2009-Nov-26 Thu ### 1.045 ### ### 145,422 75,982 76.5 76.5 0.0
2009-Nov-25 Wed 1.045 ### 1.025 ### 28.0 28.0 0.0
2009-Nov-24 Tue ### ### ### 1.045 397,280 0 80.0 80.0 0.1
2009-Nov-23 Mon 1.025 1.045 ### ### 69.2 69.2 0.0
2009-Nov-20 Fri 1.025 ### ### ### 587,054 0 ### ### 0.0
2009-Nov-19 Thu 1.045 ### ### 1.045 74.0 74.0 0.1
2009-Nov-18 Wed ### ### 1.025 ### 35.6 35.6 0.0
2009-Nov-17 Tue ### 1.045 ### ### 40.9 40.9 0.0
2009-Nov-16 Mon ### ### ### ### 28.1 28.1 0.0
2009-Nov-13 Fri 1.025 1.045 ### ### ### ### 0.0
2009-Nov-12 Thu ### 1.045 1.025 ### ### ### 0.0
2009-Nov-11 Wed ### ### ### 1.045 200,023 0 75.0 75.0 0.1
2009-Nov-10 Tue ### ### ### ### ### ### 0.0
2009-Nov-09 Mon 1 ### 1 ### 373,588 ### 87.4 87.4 0.0
2009-Nov-06 Fri ### ### 1 1 ### ### ###
2009-Nov-05 Thu ### ### ### 1 391,979 0 27.6 27.6 ###
2009-Nov-04 Wed ### ### 1 1 328,459 164,229 ### ### ###
2009-Nov-03 Tue ### 1.055 ### ### 125,385 66,140 ### ### 0.0
2009-Nov-02 Mon ### ### ### ### 67.6 67.6 0.0
2009-Oct-30 Fri ### ### 1 ### ### ### 0.0
2009-Oct-29 Thu ### ### 0.945 ### ### ### 0.0
2009-Oct-28 Wed ### ### 1.045 ### 255,528 ### ### ### 0.0
2009-Oct-27 Tue ### ### 1.045 ### ### ### 0.0
2009-Oct-26 Mon ### 1.075 ### ### 564,254 303,286 33.7 33.7 0.0
2009-Oct-23 Fri ### ### ### 1.075 732,940 0 24.7 24.7 ###
2009-Oct-22 Thu ### 1.125 1.085 1.085 35.7 35.7 0.1
2009-Oct-21 Wed ### 1.125 ### ### 24.1 24.1 0.0
2009-Oct-20 Tue ### ### ### ### 297,651 0 ### ### 0.0
2009-Oct-19 Mon ### ### 1.125 1.125 454,751 ### 16.5 16.5 ###
2009-Oct-16 Fri 1.155 ### ### 1.145 427,589 0 31.7 31.7 ###
2009-Oct-15 Thu ### 1.155 ### ### 782,374 451,820 92.2 92.2 0.0
2009-Oct-14 Wed ### ### 1.085 ### 20.2 20.2 0.0
2009-Oct-13 Tue ### ### ### ### 280,048 0 30.7 30.7 0.0
2009-Oct-12 Mon ### ### ### ### 27.9 27.9 0.0
2009-Oct-09 Fri ### ### ### ### ### ### 0.0
2009-Oct-07 Wed ### ### ### ### 64.1 64.1 0.0
2009-Oct-06 Tue ### ### ### ### ### ### 0.0
2009-Oct-05 Mon 1.075 ### 1.055 ### 84.2 84.2 0.0
2009-Oct-02 Fri ### 1.075 1.055 1.055 247,481 ### 29.4 29.4 0.1
2009-Oct-01 Thu ### ### ### 1.085 419,545 0 ### ### 0.1
2009-Sep-30 Wed 1.075 ### ### ### 25.5 25.5 0.0
2009-Sep-29 Tue ### ### ### 1.085 ### ### 0.1
2009-Sep-28 Mon ### ### ### ### ### ### 0.0
2009-Sep-25 Fri ### ### ### ### ### ### 0.0
2009-Sep-24 Thu ### ### ### ### ### ### 0.0
2009-Sep-23 Wed ### 1.2 ### 1.2 583,077 349,846 ### ### 0.1
2009-Sep-22 Tue ### ### ### ### 257,676 0 82.4 82.4 0.0
2009-Sep-21 Mon 1.2 1.2 ### 1.185 502,480 301,488 32.4 32.4 0.1
2009-Sep-18 Fri ### 1.2 ### 1.2 468,488 ### ### ### 0.1
2009-Sep-17 Thu 1.175 ### ### 1.185 2,571,172 0 ### ### 0.1
2009-Sep-16 Wed ### ### ### ### 698,328 0 ### ### 0.0
2009-Sep-15 Tue ### 1.125 ### ### ### ### 0.0
2009-Sep-14 Mon ### ### 1.055 1.055 520,347 274,483 20.9 20.9 0.1
2009-Sep-11 Fri ### ### ### 1.085 ### ### 0.1
2009-Sep-10 Thu 1.075 ### ### 1.075 417,925 0 ### ### ###
2009-Sep-09 Wed 1.125 1.125 1.075 1.075 419,346 461,280 ### ### ###
2009-Sep-08 Tue ### ### ### ### ### ### 0.0
2009-Sep-07 Mon ### ### ### ### ### ### 0.0
2009-Sep-04 Fri ### 1.075 ### ### 244,743 131,549 ### ### 0.0
2009-Sep-03 Thu ### 1.085 ### ### 385,885 209,342 ### ### 0.0
2009-Sep-02 Wed 1.085 ### ### ### 335,359 0 ### ### 0.0
2009-Sep-01 Tue 1.125 ### ### ### ### ### 0.0
2009-Aug-31 Mon ### ### ### ### 440,755 0 ### ### 0.0
2009-Aug-28 Fri ### 1.185 ### 1.185 ### ### 0.1
2009-Aug-27 Thu ### ### ### ### ### ### 0.0
2009-Aug-26 Wed 1.24 1.24 ### ### 10.6 10.6 0.0
2009-Aug-25 Tue ### 1.23 ### 1.23 1,515,144 ### ### ### 0.1
2009-Aug-24 Mon 1.075 ### 1.055 ### 777,823 ### 80.2 80.2 0.0
2009-Aug-21 Fri ### ### ### ### 89.5 89.5 0.0
2009-Aug-20 Thu ### ### ### ### 313,982 0 ### ### 0.0
2009-Aug-19 Wed ### 1.055 ### ### 27.7 27.7 0.0
2009-Aug-18 Tue ### ### ### ### 70.3 70.3 0.0
2009-Aug-17 Mon ### ### ### ### 310,078 0 ### ### 0.0
2009-Aug-14 Fri 1.055 1.055 ### 1.055 ### ### 0.1
2009-Aug-13 Thu ### ### ### 1.055 288,524 0 ### ### 0.1
2009-Aug-12 Wed ### ### ### ### 315,240 0 83.7 83.7 0.0
2009-Aug-11 Tue 1.045 1.055 ### 1.045 289,455 152,687 ### ### 0.1
2009-Aug-10 Mon ### 1.075 ### ### 19.8 19.8 0.0
2009-Aug-07 Fri ### ### ### 1.075 ### ### ###
2009-Aug-06 Thu ### ### ### 1.075 ### ### ###
2009-Aug-05 Wed ### 1.145 ### ### 32.5 32.5 0.0
2009-Aug-04 Tue ### ### ### 1.125 429,170 0 ### ### ###
2009-Aug-03 Mon ### ### ### ### ### ### 0.0
2009-Jul-31 Fri ### 1.125 ### ### 753,322 423,743 14.9 14.9 0.0
2009-Jul-30 Thu ### ### ### ### 71.5 71.5 0.0
2009-Jul-29 Wed ### ### ### ### 27.5 27.5 0.0
2009-Jul-28 Tue 1.145 1.145 ### ### 302,274 173,051 22.4 22.4 0.0
2009-Jul-27 Mon ### ### ### ### 303,288 0 ### ### 0.0
2009-Jul-24 Fri ### ### ### ### 317,649 0 ### ### 0.0
2009-Jul-23 Thu ### 1.125 ### 1.125 65.0 65.0 ###
2009-Jul-22 Wed ### 1.155 ### ### 271,951 157,051 16.2 16.2 0.0
2009-Jul-21 Tue ### ### ### ### 71.6 71.6 0.0
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri ### ### ### ### 204,083 0 75.8 75.8 0.0
2009-Jul-16 Thu ### ### ### ### ### ### 0.0
2009-Jul-15 Wed 1.055 ### 1.055 ### 72.8 72.8 0.0
2009-Jul-14 Tue ### ### ### ### 158,474 0 ### ### 0.0
2009-Jul-13 Mon ### 1.045 ### 1.045 111,059 58,028 91.2 91.2 0.1
2009-Jul-10 Fri ### ### ### ### 136,844 0 17.0 17.0 0.0
2009-Jul-09 Thu 0.975 ### 0.975 ### 95.8 95.8 0.0
2009-Jul-08 Wed ### ### 0.955 0.975 14.9 14.9 ###
2009-Jul-07 Tue ### ### ### ### 77.9 77.9 0.0
2009-Jul-06 Mon ### ### 1 ### 212,323 ### 33.7 33.7 0.0
2009-Jul-03 Fri ### ### ### ### ### ### 0.0
2009-Jul-02 Thu ### ### ### ### 279,725 0 ### ### 0.0
2009-Jul-01 Wed ### ### 1.075 ### 27.9 27.9 0.0
2009-Jun-30 Tue ### ### ### ### 319,851 0 ### ### 0.0
2009-Jun-29 Mon ### ### ### 1.145 201,021 0 41.0 41.0 ###
2009-Jun-26 Fri ### ### ### ### 273,685 0 23.9 23.9 0.0
2009-Jun-25 Thu ### ### ### ### 188,328 0 ### ### 0.0
2009-Jun-24 Wed ### ### ### ### 80.2 80.2 0.0
2009-Jun-23 Tue ### ### ### ### 580,877 0 ### ### 0.0
2009-Jun-22 Mon ### ### ### ### 30.0 30.0 0.0
2009-Jun-19 Fri 1.155 ### 1.155 1.175 83.0 83.0 ###
2009-Jun-18 Thu ### ### ### ### 442,586 0 ### ### 0.0
2009-Jun-17 Wed ### ### ### ### 1,064,353 0 18.4 18.4 0.0
2009-Jun-16 Tue 1.26 1.275 ### ### 641,046 ### ### ### 0.0
2009-Jun-15 Mon ### ### 1.29 1.29 ### ### 0.1
2009-Jun-12 Fri 1.26 1.29 1.255 1.29 431,143 548,629 78.8 78.8 0.1
2009-Jun-11 Thu ### ### 1.25 1.25 506,842 316,776 8.0 8.0 ###
2009-Jun-10 Wed ### ### 1.28 ### 355,947 ### ### ### 0.0
2009-Jun-09 Tue ### ### ### ### 301,822 0 ### ### 0.0
2009-Jun-05 Fri ### 1.385 1.325 1.325 29.7 29.7 0.1
2009-Jun-04 Thu ### ### 1.26 ### 471,344 296,946 81.5 81.5 0.0
2009-Jun-03 Wed 1.355 ### ### ### ### ### 0.0
2009-Jun-02 Tue 1.28 1.45 1.28 1.385 94.6 94.6 0.1
2009-Jun-01 Mon ### 1.25 ### 1.24 ### ### 0.1
2009-May-29 Fri ### ### ### ### 80.0 80.0 0.0
2009-May-28 Thu ### 1.025 1 ### 420,181 ### ### ### 0.0
2009-May-27 Wed ### ### 0.985 ### 643,126 ### 79.1 79.1 0.0
2009-May-26 Tue ### 0.975 ### ### ### ### 0.0
2009-May-25 Mon ### 0.945 ### 0.945 302,956 143,146 ### ### 0.1
2009-May-22 Fri ### ### 0.88 ### 572,585 ### ### ### 0.0
2009-May-21 Thu ### ### ### ### ### ### 0.0
2009-May-20 Wed ### ### ### ### 251,850 0 21.2 21.2 0.0
2009-May-19 Tue ### ### 0.925 ### 529,026 244,674 23.8 23.8 0.0
2009-May-18 Mon ### ### ### ### ### ### 0.0
2009-May-15 Fri ### ### ### ### ### ### 0.0
2009-May-14 Thu 1.025 1.025 ### ### 12.4 12.4 0.0
2009-May-13 Wed ### ### ### ### 308,882 0 70.4 70.4 0.0
2009-May-12 Tue ### ### ### ### 418,670 0 ### ### 0.0
2009-May-11 Mon ### ### ### ### ### ### 0.0
2009-May-08 Fri 1.045 1.045 ### ### ### ### 0.0
2009-May-07 Thu ### 1.045 ### 1.045 73.0 73.0 0.1
2009-May-06 Wed ### ### ### ### 34.6 34.6 0.0
2009-May-05 Tue ### 1.045 ### 0.985 ### ### ###
2009-May-04 Mon ### 0.975 ### ### ### ### 0.0
2009-May-01 Fri 0.89 0.955 0.88 ### 652,855 ### 92.3 92.3 0.0
2009-Apr-30 Thu 0.86 0.885 0.845 0.885 717,825 ### 79.9 79.9 ###
2009-Apr-29 Wed 0.855 0.86 0.84 0.845 23.2 23.2 ###
2009-Apr-28 Tue ### 0.85 0.83 ### 69,158 ### 70.1 70.1 0.0
2009-Apr-27 Mon 0.87 0.87 0.83 ### 194,288 165,144 ### ### 0.0
2009-Apr-24 Fri ### 0.87 0.81 0.87 536,076 ### ### ### 0.1
2009-Apr-23 Thu 0.74 0.8 0.74 0.8 291,274 224,280 93.0 93.0 0.1
2009-Apr-22 Wed 0.79 0.79 0.725 0.74 ### ### 0.1
2009-Apr-21 Tue 0.79 ### ### ### 372,489 0 ### ### 0.0
2009-Apr-20 Mon ### ### 0.8 ### 732,440 292,976 ### ### 0.0
2009-Apr-17 Fri 0.87 0.89 0.845 0.845 ### ### ###
2009-Apr-16 Thu 0.86 0.87 0.85 0.87 70.6 70.6 0.1
2009-Apr-15 Wed ### 0.87 0.855 0.855 197,287 ### ### ### ###
2009-Apr-14 Tue 0.86 0.875 0.86 ### 471,226 408,788 ### ### 0.0
2009-Apr-09 Thu 0.855 0.89 0.855 0.86 65.8 65.8 ###
2009-Apr-08 Wed 0.89 0.89 0.825 0.85 14.8 14.8 ###
2009-Apr-07 Tue 0.945 0.945 0.885 ### 670,644 ### 12.2 12.2 0.0
2009-Apr-06 Mon ### ### 0.945 ### ### ### 0.0
2009-Apr-03 Fri ### ### ### ### ### ### 0.0
2009-Apr-02 Thu 0.925 ### 0.925 ### 534,489 ### 68.9 68.9 0.0
2009-Apr-01 Wed 0.975 0.985 0.925 0.925 278,020 ### 10.0 10.0 ###
2009-Mar-31 Tue ### ### ### ### 202,524 0 ### ### 0.0
2009-Mar-30 Mon ### ### ### 0.975 ### ### ###
2009-Mar-27 Fri ### ### ### 0.955 23.7 23.7 0.1
2009-Mar-26 Thu ### 0.885 ### 0.88 236,788 104,778 71.9 71.9 0.1
2009-Mar-25 Wed ### ### 0.86 0.88 16.3 16.3 0.1
2009-Mar-24 Tue 0.89 ### 0.88 ### 394,847 ### ### ### 0.0
2009-Mar-23 Mon 0.87 0.89 ### 0.88 68.0 68.0 0.1
2009-Mar-20 Fri ### ### 0.87 0.87 82,186 35,750 ### ### 0.1
2009-Mar-19 Thu 0.88 0.885 0.85 0.885 171,950 ### 70.6 70.6 ###
2009-Mar-18 Wed 0.88 ### 0.84 0.885 429,541 ### 74.0 74.0 ###
2009-Mar-17 Tue 0.83 0.875 0.82 0.875 ### ### 0.1
2009-Mar-16 Mon ### ### 0.78 0.83 403,679 ### 84.1 84.1 ###
2009-Mar-13 Fri 0.785 0.81 0.78 0.79 393,224 ### ### ### ###
2009-Mar-12 Thu 0.79 ### 0.775 0.785 ### ### ###
2009-Mar-11 Wed 0.74 0.79 0.74 ### ### ### 0.0
2009-Mar-10 Tue 0.7 0.74 0.7 0.74 149,724 ### 93.3 93.3 0.1
2009-Mar-09 Mon ### 0.7 ### 0.7 ### ### ###
2009-Mar-06 Fri ### ### 0.645 ### ### ### 0.0
2009-Mar-05 Thu ### ### ### 0.7 769,283 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 2024-05-10 02:06:23 thru 2024-05-10 02:06:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000