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 02:00:34 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 19...

     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
2004-Sep-17 Fri 1.72 1.72 ### ### 4.1 4.1 0.0
2004-Sep-16 Thu ### 1.73 ### 1.73 86.4 86.4 ###
2004-Sep-15 Wed 1.71 1.71 ### ### 1,047,558 ### 14.4 14.4 0.0
2004-Sep-14 Tue ### 1.72 ### 1.7 ### ### ###
2004-Sep-13 Mon ### ### ### ### ### ### 0.0
2004-Sep-10 Fri ### ### ### ### 2,921,152 0 ### ### 0.0
2004-Sep-09 Thu ### ### ### ### 485,173 0 ### ### 0.0
2004-Sep-08 Wed ### ### ### ### 83.5 83.5 0.0
2004-Sep-07 Tue ### ### ### ### ### ### 0.0
2004-Sep-06 Mon ### ### ### ### ### ### 0.0
2004-Sep-03 Fri ### ### ### ### 596,087 0 14.3 14.3 0.0
2004-Sep-02 Thu ### ### ### ### ### ### 0.0
2004-Sep-01 Wed ### ### ### ### ### ### 0.0
2004-Aug-31 Tue ### ### ### ### 1,093,688 0 ### ### 0.0
2004-Aug-30 Mon ### 1.7 ### ### ### ### 0.0
2004-Aug-27 Fri ### 1.71 ### 1.7 75.9 75.9 ###
2004-Aug-26 Thu 1.71 1.73 ### ### ### ### 0.0
2004-Aug-25 Wed 1.74 1.74 1.7 1.73 27.3 27.3 ###
2004-Aug-24 Tue 1.75 1.76 1.73 1.74 ### ### 0.1
2004-Aug-23 Mon 1.72 1.75 1.71 1.74 2,593,954 4,487,540 ### ### 0.1
2004-Aug-20 Fri ### 1.73 ### 1.71 82.2 82.2 0.1
2004-Aug-19 Thu ### 1.7 ### ### ### ### 0.0
2004-Aug-18 Wed 1.71 1.71 ### ### 1,718,782 1,469,558 ### ### 0.0
2004-Aug-17 Tue 1.71 1.71 1.7 1.7 1,598,422 ### ### ### ###
2004-Aug-16 Mon ### 1.73 ### 1.7 1,719,848 ### 86.1 86.1 ###
2004-Aug-13 Fri ### ### ### ### 1,676,640 0 77.3 77.3 0.0
2004-Aug-12 Thu ### ### ### ### 439,222 0 28.7 28.7 0.0
2004-Aug-11 Wed 1.7 1.7 ### ### 246,980 ### 17.2 17.2 0.0
2004-Aug-10 Tue ### 1.7 ### 1.7 80.6 80.6 ###
2004-Aug-09 Mon ### ### ### ### 75.0 75.0 0.0
2004-Aug-06 Fri ### ### ### ### 77.7 77.7 0.0
2004-Aug-05 Thu ### ### ### ### 69.9 69.9 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 486,872 0 ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 91.8 91.8 0.0
2004-Jul-30 Fri ### ### ### ### ### ### 0.0
2004-Jul-29 Thu ### ### ### ### 730,646 0 29.2 29.2 0.0
2004-Jul-28 Wed ### ### 1.59 ### ### ### 0.0
2004-Jul-27 Tue 1.58 ### 1.57 ### 1,111,740 ### 79.6 79.6 0.0
2004-Jul-26 Mon ### ### 1.58 1.58 309,778 244,724 ### ### 0.1
2004-Jul-23 Fri ### ### 1.59 ### ### ### 0.0
2004-Jul-22 Thu 1.59 ### 1.58 ### 74.6 74.6 0.0
2004-Jul-21 Wed ### ### 1.59 ### ### ### 0.0
2004-Jul-20 Tue ### ### 1.58 1.58 350,952 277,252 25.3 25.3 0.1
2004-Jul-19 Mon ### ### 1.59 ### 437,788 348,041 68.6 68.6 0.0
2004-Jul-16 Fri ### ### 1.58 1.59 319,720 252,578 23.7 23.7 ###
2004-Jul-15 Thu 1.59 ### 1.58 ### ### ### 0.0
2004-Jul-14 Wed ### ### 1.58 1.58 1,497,781 1,183,246 ### ### 0.1
2004-Jul-13 Tue ### ### ### ### ### ### 0.0
2004-Jul-12 Mon ### ### 1.59 1.59 983,940 ### ### ### ###
2004-Jul-09 Fri 1.58 ### 1.58 1.59 686,527 542,356 73.4 73.4 ###
2004-Jul-08 Thu 1.56 1.58 1.55 1.58 ### ### 0.1
2004-Jul-07 Wed 1.56 1.56 1.55 1.56 65.2 65.2 ###
2004-Jul-06 Tue 1.53 1.55 1.53 1.55 604,428 ### 78.1 78.1 ###
2004-Jul-05 Mon 1.54 1.54 1.53 1.53 266,280 ### ### ### ###
2004-Jul-02 Fri 1.53 1.54 1.52 1.53 ### ### ###
2004-Jul-01 Thu 1.52 1.53 1.51 1.53 ### ### ###
2004-Jun-30 Wed 1.54 1.54 1.51 1.52 19.1 19.1 0.1
2004-Jun-29 Tue 1.55 1.55 1.53 1.54 ### ### ###
2004-Jun-28 Mon 1.56 1.57 1.55 1.57 ### ### 0.1
2004-Jun-25 Fri 1.53 1.55 1.51 1.55 848,328 1,297,941 ### ### ###
2004-Jun-24 Thu 1.51 1.52 1.5 1.52 91,920 ### ### ### 0.1
2004-Jun-23 Wed 1.5 1.51 1.5 1.5 71.5 71.5 0.1
2004-Jun-22 Tue 1.51 1.51 1.49 1.5 30.1 30.1 0.1
2004-Jun-21 Mon 1.52 1.52 1.51 1.51 25.1 25.1 0.1
2004-Jun-18 Fri 1.53 1.53 1.51 1.51 497,184 ### 20.1 20.1 0.1
2004-Jun-17 Thu 1.5 1.51 1.5 1.51 ### ### 0.1
2004-Jun-16 Wed 1.53 1.53 1.5 1.5 ### ### 0.1
2004-Jun-15 Tue 1.52 1.52 1.5 1.51 227,623 ### ### ### 0.1
2004-Jun-14 Mon 1.52 1.52 1.5 1.5 853,784 ### ### ### 0.1
2004-Jun-11 Fri 1.52 1.52 1.5 1.5 853,784 ### 17.6 17.6 0.1
2004-Jun-10 Thu 1.52 1.52 1.51 1.52 811,342 1,229,183 ### ### 0.1
2004-Jun-09 Wed 1.52 1.53 1.51 1.51 ### ### 0.1
2004-Jun-08 Tue 1.51 1.52 1.51 1.52 ### ### 0.1
2004-Jun-07 Mon 1.53 1.53 1.49 1.51 1,040,087 ### 22.9 22.9 0.1
2004-Jun-04 Fri 1.53 1.54 1.53 1.53 263,520 ### 72.3 72.3 ###
2004-Jun-03 Thu 1.57 1.57 1.52 1.52 8.6 8.6 0.1
2004-Jun-02 Wed 1.51 1.58 1.51 1.58 94.5 94.5 0.1
2004-Jun-01 Tue 1.5 1.51 1.49 1.5 ### ### 0.1
2004-May-31 Mon 1.47 1.49 1.47 1.48 588,455 ### ### ### 0.1
2004-May-28 Fri 1.44 1.47 1.44 1.46 301,273 438,352 74.2 74.2 0.1
2004-May-27 Thu 1.44 1.45 1.43 1.45 ### ### ###
2004-May-26 Wed 1.43 1.44 1.42 1.44 74.2 74.2 0.1
2004-May-25 Tue 1.42 1.43 1.4 1.43 454,227 ### 81.1 81.1 0.1
2004-May-24 Mon 1.4 1.43 ### 1.42 226,374 161,857 87.0 87.0 ###
2004-May-21 Fri 1.41 1.43 1.4 1.42 73.0 73.0 ###
2004-May-20 Thu 1.4 1.42 1.4 1.42 ### ### ###
2004-May-19 Wed 1.42 1.42 ### 1.4 1,008,221 ### ### ### ###
2004-May-18 Tue 1.44 1.45 1.41 1.42 887,281 ### ### ### ###
2004-May-17 Mon 1.46 1.47 1.43 1.44 370,970 ### 24.0 24.0 0.1
2004-May-14 Fri 1.45 1.45 1.41 1.43 404,352 578,223 20.7 20.7 0.1
2004-May-13 Thu 1.43 1.45 1.42 1.43 75.5 75.5 0.1
2004-May-12 Wed 1.41 1.43 ### 1.43 896,583 641,056 80.5 80.5 0.1
2004-May-11 Tue 1.41 1.41 ### ### ### ### 0.0
2004-May-10 Mon ### 1.42 ### 1.41 91.2 91.2 ###
2004-May-07 Fri ### 1.41 ### 1.4 477,944 336,950 80.4 80.4 ###
2004-May-06 Thu 1.42 1.42 ### ### ### ### 0.0
2004-May-05 Wed ### 1.43 ### 1.43 328,787 235,082 87.3 87.3 0.1
2004-May-04 Tue ### 1.4 ### ### ### ### 0.0
2004-May-03 Mon ### 1.4 ### ### 34.4 34.4 0.0
2004-Apr-30 Fri 1.43 1.43 ### ### 1,200,789 ### 9.2 9.2 0.0
2004-Apr-29 Thu 1.46 1.46 1.42 1.44 34.1 34.1 0.1
2004-Apr-28 Wed 1.46 1.46 1.44 1.46 ### ### 0.1
2004-Apr-27 Tue 1.44 1.45 1.43 1.44 712,282 1,025,686 74.4 74.4 0.1
2004-Apr-26 Mon 1.44 1.44 1.42 1.44 445,578 637,176 ### ### 0.1
2004-Apr-23 Fri ### 1.46 ### 1.44 92.1 92.1 0.1
2004-Apr-22 Thu 1.41 1.41 ### ### ### ### 0.0
2004-Apr-21 Wed 1.44 1.44 1.4 1.41 615,425 ### ### ### ###
2004-Apr-20 Tue 1.45 1.46 1.42 1.44 968,153 1,394,140 ### ### 0.1
2004-Apr-19 Mon 1.45 1.48 1.43 1.45 ### ### ###
2004-Apr-16 Fri 1.41 1.45 1.4 1.43 1,724,548 2,457,480 83.8 83.8 0.1
2004-Apr-15 Thu 1.45 1.45 1.41 1.41 2,298,477 3,286,822 ### ### ###
2004-Apr-14 Wed 1.46 1.47 1.44 1.45 492,580 ### ### ### ###
2004-Apr-13 Tue 1.49 1.5 1.46 1.46 17.9 17.9 0.1
2004-Apr-08 Thu 1.5 1.5 1.48 1.5 ### ### 0.1
2004-Apr-07 Wed 1.5 1.5 1.49 1.49 278,159 415,847 ### ### ###
2004-Apr-06 Tue 1.49 1.51 1.49 1.5 81.0 81.0 0.1
2004-Apr-05 Mon 1.48 1.49 1.47 1.49 76.8 76.8 ###
2004-Apr-02 Fri 1.46 1.48 1.45 1.46 2,541,675 3,723,553 ### ### 0.1
2004-Apr-01 Thu 1.47 1.48 1.47 1.47 546,246 ### ### ### ###
2004-Mar-31 Wed 1.46 1.5 1.46 1.46 68.6 68.6 0.1
2004-Mar-30 Tue 1.47 1.47 1.44 1.45 18.2 18.2 ###
2004-Mar-29 Mon 1.46 1.47 1.44 1.44 499,577 726,884 21.8 21.8 0.1
2004-Mar-26 Fri 1.45 1.48 1.44 1.46 72.7 72.7 0.1
2004-Mar-25 Thu 1.45 1.45 1.44 1.44 ### ### 0.1
2004-Mar-24 Wed 1.48 1.48 1.44 1.45 ### ### ###
2004-Mar-23 Tue 1.52 1.52 1.48 1.48 ### ### 0.1
2004-Mar-22 Mon 1.54 1.54 1.52 1.52 ### ### 0.1
2004-Mar-19 Fri 1.54 1.54 1.52 1.52 618,380 946,121 ### ### 0.1
2004-Mar-18 Thu 1.53 1.53 1.5 1.52 ### ### 0.1
2004-Mar-17 Wed 1.53 1.54 1.52 1.53 1,477,025 2,259,848 67.8 67.8 ###
2004-Mar-16 Tue 1.53 1.54 1.52 1.53 ### ### ###
2004-Mar-15 Mon 1.55 1.55 1.53 1.53 ### ### ###
2004-Mar-12 Fri 1.54 1.55 1.53 1.53 114,959 ### 31.1 31.1 ###
2004-Mar-11 Thu 1.54 1.55 1.53 1.54 72.2 72.2 ###
2004-Mar-10 Wed 1.56 1.56 1.53 1.54 24.8 24.8 ###
2004-Mar-09 Tue 1.55 1.56 1.54 1.56 75.4 75.4 ###
2004-Mar-08 Mon 1.56 1.56 1.55 1.56 ### ### ###
2004-Mar-05 Fri ### ### ### ### 949,882 0 83.1 83.1 0.0
2004-Mar-04 Thu 1.54 1.56 1.54 1.54 177,557 ### ### ### ###
2004-Mar-03 Wed 1.51 1.56 1.5 1.54 ### ### ###
2004-Mar-02 Tue 1.59 ### 1.54 1.54 ### ### ###
2004-Mar-01 Mon 1.59 1.59 1.56 1.58 304,854 480,145 30.3 30.3 0.1
2004-Feb-27 Fri 1.55 1.57 1.53 1.54 537,170 ### ### ### ###
2004-Feb-26 Thu 1.54 1.55 1.53 1.55 141,124 ### 77.8 77.8 ###
2004-Feb-25 Wed 1.59 1.59 1.53 1.54 11.4 11.4 ###
2004-Feb-24 Tue 1.57 1.57 1.54 1.56 33.4 33.4 ###
2004-Feb-23 Mon ### ### 1.55 1.57 311,051 ### ### ### 0.1
2004-Feb-20 Fri 1.59 1.59 1.57 1.59 193,422 ### ### ### ###
2004-Feb-19 Thu 1.59 ### 1.58 ### 318,956 251,975 ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 1,683,141 0 20.3 20.3 0.0
2004-Feb-17 Tue 1.59 ### 1.59 ### ### ### 0.0
2004-Feb-16 Mon 1.56 1.59 1.55 1.59 ### ### ###
2004-Feb-13 Fri 1.56 1.56 1.54 1.56 ### ### ###
2004-Feb-12 Thu 1.55 1.56 1.54 1.55 64.3 64.3 ###
2004-Feb-11 Wed 1.5 1.55 1.49 1.55 550,143 ### ### ### ###
2004-Feb-10 Tue 1.49 1.52 1.49 1.5 271,358 ### 74.1 74.1 0.1
2004-Feb-09 Mon 1.49 1.5 1.49 1.5 384,854 575,356 76.6 76.6 0.1
2004-Feb-06 Fri 1.49 1.49 1.48 1.48 ### ### 0.1
2004-Feb-05 Thu 1.48 1.48 1.46 1.48 74.1 74.1 0.1
2004-Feb-04 Wed 1.48 1.49 1.47 1.47 ### ### ###
2004-Feb-03 Tue 1.52 1.52 1.46 1.49 1,400,823 2,087,226 20.6 20.6 ###
2004-Feb-02 Mon 1.5 1.5 1.48 1.5 73.1 73.1 0.1
2004-Jan-30 Fri 1.51 1.54 1.48 1.5 ### ### 0.1
2004-Jan-29 Thu 1.54 1.54 1.52 1.52 23.8 23.8 0.1
2004-Jan-28 Wed 1.56 1.56 1.54 1.54 ### ### ###
2004-Jan-27 Tue 1.58 1.59 1.57 1.57 ### ### 0.1
2004-Jan-23 Fri 1.58 1.58 1.56 1.58 64.1 64.1 0.1
2004-Jan-22 Thu 1.58 1.58 1.57 1.58 ### ### 0.1
2004-Jan-21 Wed 1.58 1.58 1.56 1.57 299,243 ### 28.6 28.6 0.1
2004-Jan-20 Tue 1.53 1.59 1.53 1.59 518,987 ### ### ### ###
2004-Jan-19 Mon 1.55 1.55 1.54 1.55 717,259 ### 73.6 73.6 ###
2004-Jan-16 Fri 1.56 1.56 1.51 1.54 ### ### ###
2004-Jan-15 Thu 1.55 1.56 1.53 1.54 172,477 266,476 ### ### ###
2004-Jan-14 Wed 1.56 1.56 1.53 1.55 28.8 28.8 ###
2004-Jan-13 Tue 1.57 1.57 1.55 1.56 32.6 32.6 ###
2004-Jan-12 Mon 1.55 1.58 1.53 1.58 ### ### 0.1
2004-Jan-09 Fri 1.58 1.58 1.53 1.57 ### ### 0.1
2004-Jan-08 Thu 1.55 1.58 1.55 1.58 84.8 84.8 0.1
2004-Jan-07 Wed 1.58 1.58 1.55 1.55 203,276 318,126 ### ### ###
2004-Jan-06 Tue 1.59 1.59 1.57 1.57 140,588 222,129 ### ### 0.1
2004-Jan-05 Mon 1.59 ### 1.56 1.58 ### ### 0.1
2004-Jan-02 Fri 1.59 1.59 1.57 1.59 85,657 ### ### ### ###
2003-Dec-31 Wed 1.57 1.59 1.57 1.59 ### ### ###
2003-Dec-30 Tue 1.54 1.57 1.54 1.57 272,547 ### ### ### 0.1
2003-Dec-29 Mon 1.54 1.55 1.53 1.54 260,653 ### ### ### ###
2003-Dec-24 Wed 1.54 1.54 1.51 1.53 67,385 ### ### ### ###
2003-Dec-23 Tue 1.53 1.53 1.51 1.52 25.6 25.6 0.1
2003-Dec-22 Mon 1.5 1.53 1.49 1.52 79.1 79.1 0.1
2003-Dec-19 Fri 1.5 1.5 1.46 1.47 ### ### ###
2003-Dec-18 Thu 1.5 1.51 1.46 1.47 ### ### ###
2003-Dec-17 Wed 1.48 1.5 1.48 1.49 77.3 77.3 ###
2003-Dec-16 Tue 1.47 1.49 1.45 1.48 447,242 657,445 ### ### 0.1
2003-Dec-15 Mon 1.46 1.5 1.46 1.48 931,282 ### 81.5 81.5 0.1
2003-Dec-12 Fri 1.43 1.47 1.42 1.46 691,346 ### ### ### 0.1
2003-Dec-11 Thu 1.42 1.44 1.41 1.42 432,845 ### 76.2 76.2 ###
2003-Dec-10 Wed 1.42 1.43 1.4 1.42 75.6 75.6 ###
2003-Dec-09 Tue 1.43 1.44 1.42 1.42 821,087 1,174,154 32.3 32.3 ###
2003-Dec-08 Mon 1.46 1.46 1.42 1.44 1,608,540 ### 19.5 19.5 0.1
2003-Dec-05 Fri 1.48 1.48 1.46 1.46 ### ### 0.1
2003-Dec-04 Thu 1.5 1.5 1.47 1.49 523,574 ### ### ### ###
2003-Dec-03 Wed 1.46 1.49 1.46 1.49 ### ### ###
2003-Dec-02 Tue 1.49 1.49 1.45 1.47 382,223 ### 21.9 21.9 ###
2003-Dec-01 Mon 1.45 1.48 1.45 1.48 85.6 85.6 0.1
2003-Nov-28 Fri 1.45 1.47 1.44 1.45 ### ### ###
2003-Nov-27 Thu 1.48 1.48 1.46 1.46 21.2 21.2 0.1
2003-Nov-26 Wed 1.49 1.5 1.48 1.48 26.2 26.2 0.1
2003-Nov-25 Tue 1.48 1.49 1.47 1.49 363,487 ### 74.1 74.1 ###
2003-Nov-24 Mon 1.49 1.49 1.48 1.49 73.7 73.7 ###
2003-Nov-21 Fri 1.49 1.49 1.47 1.49 93,125 137,825 ### ### ###
2003-Nov-20 Thu 1.49 1.49 1.47 1.49 ### ### ###
2003-Nov-19 Wed 1.43 1.5 1.43 1.49 828,052 ### ### ### ###
2003-Nov-18 Tue 1.46 1.46 1.43 1.43 1,239,086 1,790,479 ### ### 0.1
2003-Nov-17 Mon 1.46 1.46 1.44 1.45 1,166,048 ### ### ### ###
2003-Nov-14 Fri 1.46 1.49 1.46 1.46 1,898,759 ### ### ### 0.1
2003-Nov-13 Thu 1.48 1.48 1.45 1.46 3,509,953 5,142,081 22.6 22.6 0.1
2003-Nov-12 Wed 1.5 1.5 1.47 1.48 ### ### 0.1
2003-Nov-11 Tue 1.5 1.5 1.48 1.5 738,679 ### ### ### 0.1
2003-Nov-10 Mon 1.52 1.52 1.51 1.51 633,675 ### 33.1 33.1 0.1
2003-Nov-07 Fri 1.52 1.53 1.52 1.52 120,689 184,050 71.8 71.8 0.1
2003-Nov-06 Thu 1.53 1.53 1.52 1.53 354,528 540,655 ### ### ###
2003-Nov-05 Wed 1.54 1.54 1.52 1.52 ### ### 0.1
2003-Nov-04 Tue 1.57 1.57 1.55 1.55 23.6 23.6 ###
2003-Nov-03 Mon 1.54 1.58 1.54 1.55 1,010,278 ### ### ### ###
2003-Oct-31 Fri 1.55 1.55 1.53 1.54 658,240 1,013,689 ### ### ###


<< 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 14:00:34 thru 2024-05-09 14:00:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000