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 12:00:37 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 16...

     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
2007-May-25 Fri 1.58 ### 1.58 ### 83.2 83.2 0.0
2007-May-24 Thu ### 1.675 1.585 ### 2,020,724 3,293,780 ### ### 0.0
2007-May-23 Wed 1.575 ### 1.575 ### ### ### 0.0
2007-May-22 Tue 1.56 1.585 1.56 1.575 ### ### 0.1
2007-May-21 Mon 1.53 1.56 1.53 1.545 ### ### ###
2007-May-18 Fri 1.53 ### ### 1.52 2,848,141 0 34.1 34.1 0.1
2007-May-17 Thu 1.56 1.57 1.5 1.5 7.7 7.7 0.1
2007-May-16 Wed 1.555 1.585 1.545 1.545 1,212,846 ### 34.5 34.5 ###
2007-May-15 Tue 1.57 1.57 1.54 1.55 ### ### ###
2007-May-14 Mon ### ### ### 1.57 ### ### 0.1
2007-May-11 Fri 1.47 ### 1.47 1.59 4,361,227 ### 96.7 96.7 ###
2007-May-10 Thu 1.5 1.5 1.46 1.475 2,000,442 2,960,654 ### ### 0.1
2007-May-09 Wed 1.5 ### 1.485 1.485 1,528,445 1,134,870 ### ### ###
2007-May-08 Tue ### 1.5 1.485 ### 71.5 71.5 0.0
2007-May-07 Mon ### 1.5 1.485 1.49 35.4 35.4 ###
2007-May-04 Fri ### 1.5 1.485 1.49 28.6 28.6 ###
2007-May-03 Thu 1.5 1.5 1.48 1.5 665,680 ### ### ### 0.1
2007-May-02 Wed 1.49 1.5 1.485 1.5 328,856 ### 68.6 68.6 0.1
2007-May-01 Tue 1.5 1.5 1.48 1.49 38.7 38.7 ###
2007-Apr-30 Mon 1.5 ### ### 1.5 511,557 0 ### ### 0.1
2007-Apr-27 Fri ### ### ### ### 27.9 27.9 0.0
2007-Apr-26 Thu 1.5 1.525 1.49 1.51 1,214,845 1,831,378 ### ### 0.1
2007-Apr-24 Tue ### ### 1.49 1.5 29.6 29.6 0.1
2007-Apr-23 Mon 1.51 ### ### ### 779,759 0 ### ### 0.0
2007-Apr-20 Fri 1.48 1.5 1.48 1.49 472,371 ### 71.5 71.5 ###
2007-Apr-19 Thu 1.5 1.51 1.48 1.485 613,526 917,221 39.3 39.3 ###
2007-Apr-18 Wed ### 1.53 1.5 1.51 67.0 67.0 0.1
2007-Apr-17 Tue 1.52 ### ### 1.52 594,484 0 ### ### 0.1
2007-Apr-16 Mon 1.53 ### 1.5 1.52 2,164,921 ### ### ### 0.1
2007-Apr-13 Fri 1.525 1.545 1.525 1.53 658,675 ### 71.4 71.4 ###
2007-Apr-12 Thu 1.53 ### 1.51 1.52 28.3 28.3 0.1
2007-Apr-11 Wed 1.5 1.53 ### 1.53 1,013,884 775,621 82.8 82.8 ###
2007-Apr-10 Tue 1.51 1.51 1.485 1.5 625,273 936,346 ### ### 0.1
2007-Apr-05 Thu ### ### ### ### 27.4 27.4 0.0
2007-Apr-04 Wed 1.51 1.51 1.49 ### ### ### 0.0
2007-Apr-03 Tue ### 1.51 1.49 1.51 ### ### 0.1
2007-Apr-02 Mon 1.52 1.525 1.49 1.5 625,978 ### 29.9 29.9 0.1
2007-Mar-30 Fri 1.52 1.53 1.5 1.51 974,945 1,477,041 ### ### 0.1
2007-Mar-29 Thu 1.5 1.52 ### 1.51 68.8 68.8 0.1
2007-Mar-28 Wed 1.47 1.5 ### 1.485 830,652 622,989 78.7 78.7 ###
2007-Mar-27 Tue 1.47 1.47 1.455 1.46 30.5 30.5 0.1
2007-Mar-26 Mon ### 1.48 ### 1.47 570,456 ### ### ### ###
2007-Mar-23 Fri 1.48 1.485 ### ### 483,654 ### 24.1 24.1 0.0
2007-Mar-22 Thu 1.46 1.48 1.46 1.47 638,552 938,671 ### ### ###
2007-Mar-21 Wed ### 1.47 1.45 1.45 ### ### ###
2007-Mar-20 Tue 1.485 1.485 ### ### ### ### 0.0
2007-Mar-19 Mon 1.49 1.49 1.47 1.475 ### ### 0.1
2007-Mar-16 Fri 1.48 1.5 1.48 ### 76.0 76.0 0.0
2007-Mar-15 Thu 1.5 1.5 ### 1.475 297,971 223,478 16.4 16.4 0.1
2007-Mar-14 Wed 1.48 1.48 ### 1.47 789,725 ### ### ### ###
2007-Mar-13 Tue 1.51 ### ### 1.51 481,573 0 ### ### 0.1
2007-Mar-12 Mon 1.525 ### 1.5 1.5 522,188 391,641 ### ### 0.1
2007-Mar-09 Fri 1.55 1.56 1.53 1.53 782,374 ### 20.7 20.7 ###
2007-Mar-08 Thu ### 1.55 1.51 1.525 773,880 ### ### ### 0.1
2007-Mar-07 Wed 1.51 1.54 ### 1.53 73.1 73.1 ###
2007-Mar-06 Tue 1.47 1.49 ### 1.49 ### ### ###
2007-Mar-05 Mon ### 1.54 1.46 1.46 20.5 20.5 0.1
2007-Mar-02 Fri ### 1.57 1.55 1.56 896,958 1,399,254 38.6 38.6 ###
2007-Mar-01 Thu ### 1.575 1.545 1.555 36.8 36.8 ###
2007-Feb-28 Wed 1.55 1.585 1.52 1.54 ### ### ###
2007-Feb-27 Tue ### ### ### 1.645 2,001,342 0 ### ### 0.1
2007-Feb-26 Mon 1.53 1.7 1.53 ### 5,795,381 9,359,540 95.6 95.6 0.0
2007-Feb-23 Fri 1.47 1.54 1.47 1.51 ### ### 0.1
2007-Feb-22 Thu 1.48 1.49 ### ### ### ### 0.0
2007-Feb-21 Wed 1.48 1.485 1.46 1.48 72.5 72.5 0.1
2007-Feb-20 Tue ### 1.5 1.48 1.48 ### ### 0.1
2007-Feb-19 Mon 1.475 ### 1.46 1.485 73.2 73.2 ###
2007-Feb-16 Fri 1.46 1.47 1.455 ### 71.9 71.9 0.0
2007-Feb-15 Thu ### ### 1.47 1.47 ### ### ###
2007-Feb-14 Wed ### 1.525 1.5 ### 831,026 1,256,926 67.0 67.0 0.0
2007-Feb-13 Tue 1.49 1.5 1.48 1.5 1,185,254 1,766,028 73.7 73.7 0.1
2007-Feb-12 Mon ### ### 1.47 1.49 36.1 36.1 ###
2007-Feb-09 Fri 1.455 1.5 1.455 1.49 ### ### ###
2007-Feb-08 Thu 1.43 1.445 1.43 1.445 ### ### ###
2007-Feb-07 Wed 1.44 1.45 1.425 1.43 ### ### 0.1
2007-Feb-06 Tue 1.45 1.45 ### 1.44 361,278 261,926 ### ### 0.1
2007-Feb-05 Mon 1.45 1.46 1.44 1.45 72.1 72.1 ###
2007-Feb-02 Fri 1.475 1.475 1.445 1.445 ### ### ###
2007-Feb-01 Thu 1.475 1.49 ### 1.475 1,505,874 1,121,876 ### ### 0.1
2007-Jan-31 Wed 1.47 1.48 1.46 1.475 ### ### 0.1
2007-Jan-30 Tue 1.45 1.46 1.445 1.45 65.1 65.1 ###
2007-Jan-29 Mon 1.485 1.485 1.45 1.46 26.0 26.0 0.1
2007-Jan-25 Thu 1.5 ### 1.475 1.475 ### ### 0.1
2007-Jan-24 Wed 1.58 1.59 1.455 1.51 3,655,921 ### 6.6 6.6 0.1
2007-Jan-23 Tue 1.53 ### 1.525 1.555 1,601,085 1,220,827 81.2 81.2 ###
2007-Jan-22 Mon 1.485 1.525 1.48 1.525 ### ### 0.1
2007-Jan-19 Fri ### 1.49 1.46 1.475 797,859 1,176,842 70.7 70.7 0.1
2007-Jan-18 Thu 1.47 1.485 1.47 1.475 521,949 771,179 70.6 70.6 0.1
2007-Jan-17 Wed 1.46 ### 1.445 ### 475,326 343,423 69.9 69.9 0.0
2007-Jan-16 Tue 1.455 1.47 1.45 1.47 386,487 564,271 72.3 72.3 ###
2007-Jan-15 Mon 1.45 1.475 1.445 1.47 414,771 ### 76.3 76.3 ###
2007-Jan-12 Fri 1.42 1.455 1.42 ### ### ### 0.0
2007-Jan-11 Thu 1.42 1.45 ### 1.43 72.3 72.3 0.1
2007-Jan-10 Wed ### ### 1.43 1.44 800,322 ### 28.7 28.7 0.1
2007-Jan-09 Tue 1.475 1.475 1.45 ### ### ### 0.0
2007-Jan-08 Mon ### 1.49 1.45 1.46 921,673 1,354,859 ### ### 0.1
2007-Jan-05 Fri 1.48 ### 1.45 1.48 69.0 69.0 0.1
2007-Jan-04 Thu 1.545 1.545 ### ### 19.2 19.2 0.0
2007-Jan-03 Wed 1.57 ### 1.56 1.56 1,370,524 ### ### ### ###
2007-Jan-02 Tue ### 1.56 1.525 1.56 535,989 ### 78.3 78.3 ###
2006-Dec-29 Fri ### 1.53 1.5 1.52 437,680 663,085 ### ### 0.1
2006-Dec-28 Thu 1.49 ### 1.46 ### 866,385 ### ### ### 0.0
2006-Dec-27 Wed ### ### 1.455 ### 638,074 ### 88.9 88.9 0.0
2006-Dec-22 Fri 1.445 ### ### ### 79.0 79.0 0.0
2006-Dec-21 Thu 1.475 1.475 1.45 1.46 696,922 1,019,248 ### ### 0.1
2006-Dec-20 Wed 1.44 ### ### ### ### ### 0.0
2006-Dec-19 Tue 1.44 1.44 1.425 1.44 763,341 1,093,485 70.7 70.7 0.1
2006-Dec-18 Mon 1.44 1.46 1.44 1.445 1,380,751 2,002,088 68.3 68.3 ###
2006-Dec-15 Fri 1.425 1.44 ### 1.44 76.7 76.7 0.1
2006-Dec-14 Thu 1.42 1.43 ### 1.41 ### ### ###
2006-Dec-13 Wed 1.41 1.425 ### ### 521,771 ### 70.1 70.1 0.0
2006-Dec-12 Tue 1.42 1.425 ### 1.41 911,441 ### 30.7 30.7 ###
2006-Dec-11 Mon 1.42 1.44 ### 1.42 849,620 611,726 67.3 67.3 ###
2006-Dec-08 Fri 1.455 1.455 1.42 1.42 1,228,856 1,766,480 14.2 14.2 ###
2006-Dec-07 Thu 1.46 1.475 1.445 1.455 832,078 ### ### ### ###
2006-Dec-06 Wed ### 1.5 1.455 ### 16.2 16.2 0.0
2006-Dec-05 Tue 1.5 ### 1.475 1.5 3,675,879 ### ### ### 0.1
2006-Dec-04 Mon 1.49 1.51 1.48 ### 310,228 ### 77.3 77.3 0.0
2006-Dec-01 Fri ### 1.52 1.49 1.49 800,459 ### ### ### ###
2006-Nov-30 Thu 1.48 1.525 1.47 1.49 1,322,788 1,980,875 69.7 69.7 ###
2006-Nov-29 Wed ### 1.47 1.45 1.46 ### ### 0.1
2006-Nov-28 Tue 1.47 1.47 ### 1.46 764,829 562,149 ### ### 0.1
2006-Nov-27 Mon 1.475 1.49 1.47 1.47 663,926 ### 33.5 33.5 ###
2006-Nov-24 Fri 1.47 1.48 1.46 ### 285,342 419,452 31.5 31.5 0.0
2006-Nov-23 Thu 1.48 1.48 1.455 1.47 454,041 ### ### ### ###
2006-Nov-22 Wed 1.475 ### 1.475 1.48 ### ### 0.1
2006-Nov-21 Tue ### 1.475 1.42 ### 475,670 ### 83.3 83.3 0.0
2006-Nov-20 Mon 1.475 1.475 1.41 1.41 9.0 9.0 ###
2006-Nov-17 Fri 1.46 1.49 1.45 1.455 1,100,252 1,617,370 29.8 29.8 ###
2006-Nov-16 Thu 1.5 1.51 1.47 1.475 ### ### 0.1
2006-Nov-15 Wed ### 1.52 1.49 ### 1,231,074 ### 24.2 24.2 0.0
2006-Nov-14 Tue 1.525 1.53 1.51 1.52 767,782 1,167,028 ### ### 0.1
2006-Nov-13 Mon 1.54 1.55 1.53 1.545 ### ### ###
2006-Nov-10 Fri 1.52 1.56 ### 1.555 1,236,629 964,570 ### ### ###
2006-Nov-09 Thu 1.525 1.525 ### 1.525 ### ### 0.1
2006-Nov-08 Wed 1.52 1.52 1.5 1.5 25.5 25.5 0.1
2006-Nov-07 Tue 1.555 1.555 1.5 1.51 ### ### 0.1
2006-Nov-06 Mon ### 1.57 1.555 1.56 2,368,988 3,701,543 ### ### ###
2006-Nov-03 Fri ### ### ### ### 920,980 0 ### ### 0.0
2006-Nov-02 Thu ### ### 1.59 ### ### ### 0.0
2006-Nov-01 Wed 1.575 ### 1.575 ### 888,472 699,671 ### ### 0.0
2006-Oct-31 Tue ### ### 1.555 1.58 1,839,673 1,430,345 ### ### 0.1
2006-Oct-30 Mon ### ### ### ### ### ### 0.0
2006-Oct-27 Fri ### ### 1.59 ### 1,442,459 1,146,754 19.3 19.3 0.0
2006-Oct-26 Thu ### 1.645 1.625 ### 602,970 985,855 65.2 65.2 0.0
2006-Oct-25 Wed 1.59 ### 1.585 ### ### ### 0.0
2006-Oct-24 Tue ### ### ### 1.57 ### ### 0.1
2006-Oct-23 Mon ### ### ### ### 781,557 0 10.7 10.7 0.0
2006-Oct-20 Fri ### ### ### ### 864,387 0 ### ### 0.0
2006-Oct-19 Thu 1.675 1.7 ### ### 72.0 72.0 0.0
2006-Oct-18 Wed ### ### ### 1.655 ### ### 0.1
2006-Oct-17 Tue 1.73 1.75 1.71 1.71 1,882,974 3,257,545 28.8 28.8 0.1
2006-Oct-16 Mon ### 1.7 1.655 1.7 ### ### ###
2006-Oct-13 Fri ### 1.645 ### 1.645 738,045 607,042 ### ### 0.1
2006-Oct-12 Thu 1.645 1.645 1.575 1.58 974,374 1,568,742 ### ### 0.1
2006-Oct-11 Wed ### 1.655 ### 1.645 802,846 664,355 ### ### 0.1
2006-Oct-10 Tue ### ### 1.59 ### 78.2 78.2 0.0
2006-Oct-09 Mon ### ### 1.56 1.59 ### ### ###
2006-Oct-06 Fri ### ### 1.59 1.59 ### ### ###
2006-Oct-05 Thu 1.585 1.59 1.57 1.57 21.1 21.1 0.1
2006-Oct-04 Wed 1.57 1.58 1.525 1.56 780,940 ### ### ### ###
2006-Oct-03 Tue ### ### ### ### 806,189 0 ### ### 0.0
2006-Oct-02 Mon ### ### ### ### ### ### 0.0
2006-Sep-29 Fri ### ### ### ### 1,066,547 0 58.1 58.1 0.0
2006-Sep-28 Thu ### ### 1.645 1.655 65.5 65.5 0.1
2006-Sep-27 Wed ### ### ### ### 6.4 6.4 0.0
2006-Sep-26 Tue 1.575 1.7 1.575 ### 2,001,880 3,278,078 94.1 94.1 0.0
2006-Sep-25 Mon 1.52 ### ### 1.545 83.2 83.2 ###
2006-Sep-22 Fri 1.47 1.485 1.455 1.46 24.2 24.2 0.1
2006-Sep-21 Thu 1.455 1.47 1.45 1.45 1,118,083 ### 36.1 36.1 ###
2006-Sep-20 Wed 1.51 1.51 1.48 1.48 ### ### 0.1
2006-Sep-19 Tue 1.56 1.57 1.53 1.55 30.4 30.4 ###
2006-Sep-18 Mon 1.5 ### 1.49 ### ### ### 0.0
2006-Sep-15 Fri 1.52 1.52 1.485 1.49 16.1 16.1 ###
2006-Sep-14 Thu ### ### 1.525 ### 1,400,650 ### ### ### 0.0
2006-Sep-13 Wed 1.48 1.575 1.48 1.575 1,835,877 ### ### ### 0.1
2006-Sep-12 Tue 1.53 1.53 1.44 1.45 11.4 11.4 ###
2006-Sep-11 Mon ### ### ### ### ### ### 0.0
2006-Sep-08 Fri ### 1.72 ### ### 18.3 18.3 0.0
2006-Sep-07 Thu 1.73 1.74 1.71 1.72 24.6 24.6 0.1
2006-Sep-06 Wed 1.77 1.77 ### ### 15.8 15.8 0.0
2006-Sep-05 Tue 1.785 1.79 ### 1.78 390,629 ### 30.2 30.2 0.1
2006-Sep-04 Mon ### 1.79 1.76 1.785 77.1 77.1 0.1
2006-Sep-01 Fri 1.755 ### 1.75 1.755 69.1 69.1 0.1
2006-Aug-31 Thu ### ### ### 1.74 892,851 0 64.0 64.0 0.1
2006-Aug-30 Wed 1.77 1.77 ### 1.725 12.0 12.0 ###
2006-Aug-29 Tue 1.8 1.8 1.76 1.78 1,131,147 2,013,441 ### ### 0.1
2006-Aug-28 Mon ### ### 1.81 1.83 ### ### ###
2006-Aug-25 Fri ### ### 1.88 ### 609,449 572,882 ### ### 0.0
2006-Aug-24 Thu 1.88 ### 1.855 1.89 395,146 ### 76.4 76.4 ###
2006-Aug-23 Wed 1.86 ### 1.84 ### 546,452 ### ### ### 0.0
2006-Aug-22 Tue ### ### 1.85 1.89 373,389 345,384 22.4 22.4 ###
2006-Aug-21 Mon ### 1.925 1.89 ### ### ### 0.0
2006-Aug-18 Fri ### ### ### 1.885 343,670 0 18.4 18.4 0.1
2006-Aug-17 Thu 1.86 ### 1.845 ### 454,073 418,882 ### ### 0.0
2006-Aug-16 Wed 1.89 1.89 1.85 1.86 ### ### 0.1
2006-Aug-15 Tue ### ### 1.87 1.87 360,082 336,676 ### ### ###
2006-Aug-14 Mon 1.885 ### 1.88 ### 372,845 350,474 74.4 74.4 0.0
2006-Aug-11 Fri ### ### 1.885 1.89 23.5 23.5 ###
2006-Aug-10 Thu ### ### 1.89 ### 361,257 341,387 ### ### 0.0
2006-Aug-09 Wed ### ### ### ### 509,954 0 ### ### 0.0
2006-Aug-08 Tue ### ### 1.925 ### 875,340 ### ### ### 0.0
2006-Aug-07 Mon ### ### 1.89 ### 74.8 74.8 0.0
2006-Aug-04 Fri 1.88 ### 1.88 ### 1,279,240 1,202,485 83.8 83.8 0.0
2006-Aug-03 Thu ### ### 1.855 ### 996,926 924,648 15.6 15.6 0.0
2006-Aug-02 Wed ### ### 1.925 ### 522,650 503,050 18.2 18.2 0.0
2006-Aug-01 Tue ### ### 1.955 ### 374,282 ### 22.2 22.2 0.0
2006-Jul-31 Mon ### ### 1.975 1.975 15.5 15.5 ###
2006-Jul-28 Fri 2 ### ### ### 1,052,752 0 76.1 76.1 0.0
2006-Jul-27 Thu 1.975 ### ### 1.985 632,927 0 ### ### ###
2006-Jul-26 Wed 2 2 ### ### 422,674 422,674 ### ### 0.0
2006-Jul-25 Tue ### ### ### ### 817,240 0 ### ### 0.0
2006-Jul-24 Mon ### ### ### ### ### ### 0.0
2006-Jul-21 Fri 2 2 ### ### 472,723 472,723 ### ### 0.0
2006-Jul-20 Thu 2 ### ### 2 70.5 70.5 0.1
2006-Jul-19 Wed ### ### ### ### ### ### 0.0
2006-Jul-18 Tue ### ### ### ### 1,422,254 0 73.2 73.2 0.0
2006-Jul-17 Mon ### ### ### ### 1,115,776 0 ### ### 0.0
2006-Jul-14 Fri ### ### ### ### 1,089,285 0 ### ### 0.0
2006-Jul-13 Thu ### ### ### ### 1,412,623 0 ### ### 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### ### ### 632,672 0 20.7 20.7 0.0
2006-Jul-10 Mon ### ### ### ### 738,675 0 ### ### 0.0
2006-Jul-07 Fri ### ### ### ### 13.6 13.6 0.0
2006-Jul-06 Thu ### ### ### ### 1,606,387 0 84.5 84.5 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 2024-05-10 00:00:37 thru 2024-05-10 00:00:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000