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 Thu 24-May-09 09:06:28 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 20...

     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
2003-Oct-30 Thu 1.56 1.56 1.55 1.55 727,540 1,131,324 27.7 27.7 ###
2003-Oct-29 Wed 1.52 1.56 1.5 1.56 1,118,689 ### 88.2 88.2 ###
2003-Oct-28 Tue 1.51 1.52 1.5 1.51 76.8 76.8 0.1
2003-Oct-27 Mon 1.52 1.52 1.5 1.5 953,571 ### 31.3 31.3 0.1
2003-Oct-24 Fri 1.51 1.52 1.5 1.52 148,171 ### ### ### 0.1
2003-Oct-23 Thu 1.51 1.53 1.49 1.5 1,829,184 ### ### ### 0.1
2003-Oct-22 Wed 1.52 1.54 1.5 1.52 1,191,840 ### ### ### 0.1
2003-Oct-21 Tue 1.52 1.53 1.51 1.52 1,451,324 ### ### ### 0.1
2003-Oct-20 Mon 1.54 1.56 1.52 1.55 73.7 73.7 ###
2003-Oct-17 Fri 1.55 1.56 1.55 1.55 ### ### ###
2003-Oct-16 Thu 1.55 1.56 1.54 1.55 68.6 68.6 ###
2003-Oct-15 Wed ### ### 1.56 1.56 319,982 249,585 ### ### ###
2003-Oct-14 Tue ### ### 1.59 ### 471,248 374,642 19.9 19.9 0.0
2003-Oct-13 Mon ### ### 1.59 ### 87,944 ### 66.3 66.3 0.0
2003-Oct-10 Fri ### ### ### ### 85,085 0 65.1 65.1 0.0
2003-Oct-09 Thu ### ### ### ### ### ### 0.0
2003-Oct-08 Wed ### ### ### ### 604,056 0 ### ### 0.0
2003-Oct-07 Tue ### ### ### ### 644,879 0 86.2 86.2 0.0
2003-Oct-06 Mon ### ### ### ### 173,551 0 ### ### 0.0
2003-Oct-03 Fri 1.57 ### 1.56 ### 81.6 81.6 0.0
2003-Oct-02 Thu 1.57 ### 1.56 ### 82.2 82.2 0.0
2003-Oct-01 Wed 1.56 1.58 1.56 1.57 2,112,374 3,316,427 ### ### 0.1
2003-Sep-30 Tue 1.55 1.57 1.55 1.56 998,059 1,556,972 ### ### ###
2003-Sep-29 Mon 1.58 1.58 1.52 1.53 12.5 12.5 ###
2003-Sep-26 Fri 1.49 1.57 1.49 1.57 1,062,675 ### ### ### 0.1
2003-Sep-25 Thu 1.55 1.58 1.48 1.48 1,255,041 ### ### ### 0.1
2003-Sep-24 Wed 1.57 1.57 1.56 1.57 64.9 64.9 0.1
2003-Sep-23 Tue 1.57 1.57 1.55 1.57 441,677 ### 74.3 74.3 0.1
2003-Sep-22 Mon 1.58 1.59 1.57 1.57 170,257 ### ### ### 0.1
2003-Sep-19 Fri ### ### 1.59 ### 140,351 111,579 64.3 64.3 0.0
2003-Sep-18 Thu 1.57 ### 1.57 ### 1,161,245 911,577 83.2 83.2 0.0
2003-Sep-17 Wed 1.58 1.59 1.58 1.58 ### ### 0.1
2003-Sep-16 Tue 1.59 ### 1.58 ### 757,744 ### 72.9 72.9 0.0
2003-Sep-15 Mon 1.59 ### 1.59 ### 200,840 ### ### ### 0.0
2003-Sep-12 Fri ### ### 1.59 1.59 20.2 20.2 ###
2003-Sep-11 Thu ### ### ### ### ### ### 0.0
2003-Sep-10 Wed ### ### ### ### 73.0 73.0 0.0
2003-Sep-09 Tue ### ### ### ### 597,047 0 ### ### 0.0
2003-Sep-08 Mon ### ### ### ### 81.3 81.3 0.0
2003-Sep-05 Fri ### ### ### ### 727,225 0 72.0 72.0 0.0
2003-Sep-04 Thu ### ### ### ### 658,385 0 ### ### 0.0
2003-Sep-03 Wed ### ### ### ### 632,620 0 ### ### 0.0
2003-Sep-02 Tue ### ### ### ### 298,858 0 84.7 84.7 0.0
2003-Sep-01 Mon ### ### ### ### ### ### 0.0
2003-Aug-29 Fri ### ### ### ### ### ### 0.0
2003-Aug-28 Thu ### ### 1.57 ### ### ### 0.0
2003-Aug-27 Wed ### ### ### ### 236,346 0 ### ### 0.0
2003-Aug-26 Tue ### ### ### ### 74.7 74.7 0.0
2003-Aug-25 Mon ### ### ### ### 14.5 14.5 0.0
2003-Aug-22 Fri 1.73 1.73 ### ### ### ### 0.0
2003-Aug-21 Thu 1.72 1.73 ### 1.72 461,542 ### 71.5 71.5 0.1
2003-Aug-20 Wed ### 1.71 ### 1.71 2,152,052 ### 89.6 89.6 0.1
2003-Aug-19 Tue ### ### ### ### ### ### 0.0
2003-Aug-18 Mon ### ### ### ### 66.4 66.4 0.0
2003-Aug-15 Fri ### ### ### ### 335,688 0 ### ### 0.0
2003-Aug-14 Thu ### ### 1.59 ### ### ### 0.0
2003-Aug-13 Wed ### ### 1.59 ### 770,577 ### 12.1 12.1 0.0
2003-Aug-12 Tue 1.59 ### 1.58 ### 1,190,387 ### ### ### 0.0
2003-Aug-11 Mon ### ### 1.53 1.56 4.4 4.4 ###
2003-Aug-08 Fri ### ### ### ### 591,940 0 ### ### 0.0
2003-Aug-07 Thu ### ### ### ### 78.2 78.2 0.0
2003-Aug-06 Wed ### ### ### ### 24.9 24.9 0.0
2003-Aug-05 Tue ### ### ### ### 750,954 0 ### ### 0.0
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 65.4 65.4 0.0
2003-Jul-31 Thu ### ### ### ### 75.8 75.8 0.0
2003-Jul-30 Wed ### ### 1.58 ### 5,914,377 4,672,357 73.4 73.4 0.0
2003-Jul-29 Tue ### ### 1.59 ### 714,354 ### 79.0 79.0 0.0
2003-Jul-28 Mon ### ### 1.59 ### 1,104,445 ### ### ### 0.0
2003-Jul-25 Fri 1.56 ### 1.56 1.59 1,205,527 ### 81.4 81.4 ###
2003-Jul-24 Thu 1.54 1.55 1.53 1.55 1,093,051 ### 73.4 73.4 ###
2003-Jul-23 Wed 1.52 1.53 1.51 1.52 67.8 67.8 0.1
2003-Jul-22 Tue 1.53 1.55 1.52 1.52 ### ### 0.1
2003-Jul-21 Mon 1.52 1.55 1.52 1.53 574,883 882,445 ### ### ###
2003-Jul-18 Fri 1.49 1.52 1.49 1.5 564,250 ### 72.9 72.9 0.1
2003-Jul-17 Thu 1.51 1.52 1.48 1.51 73.6 73.6 0.1
2003-Jul-16 Wed 1.5 1.51 1.5 1.51 655,976 987,243 ### ### 0.1
2003-Jul-15 Tue 1.47 1.5 1.47 1.5 646,380 959,874 ### ### 0.1
2003-Jul-14 Mon 1.44 1.47 1.44 1.47 82,480 ### 83.5 83.5 ###
2003-Jul-11 Fri 1.44 1.45 1.44 1.44 249,620 ### 66.9 66.9 0.1
2003-Jul-10 Thu 1.44 1.45 1.44 1.44 68.8 68.8 0.1
2003-Jul-09 Wed 1.45 1.45 1.44 1.44 509,476 ### 23.7 23.7 0.1
2003-Jul-08 Tue 1.46 1.47 1.45 1.46 74.3 74.3 0.1
2003-Jul-07 Mon 1.44 1.47 1.44 1.45 1,013,654 ### ### ### ###
2003-Jul-04 Fri 1.46 1.47 1.44 1.44 19.6 19.6 0.1
2003-Jul-03 Thu 1.46 1.47 1.45 1.46 ### ### 0.1
2003-Jul-02 Wed 1.42 1.47 1.42 1.44 ### ### 0.1
2003-Jul-01 Tue ### 1.42 ### 1.42 ### ### ###
2003-Jun-30 Mon ### 1.4 ### ### 463,647 324,552 ### ### 0.0
2003-Jun-27 Fri ### ### ### ### ### ### 0.0
2003-Jun-25 Wed ### ### ### ### 676,441 0 75.4 75.4 0.0
2003-Jun-24 Tue ### 1.4 ### ### 895,647 626,952 ### ### 0.0
2003-Jun-23 Mon ### 1.4 ### ### 20.2 20.2 0.0
2003-Jun-20 Fri ### ### ### ### ### ### 0.0
2003-Jun-19 Thu ### ### ### ### 952,644 0 ### ### 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### 1.4 ### ### 77.7 77.7 0.0
2003-Jun-16 Mon ### ### ### ### 346,156 0 64.8 64.8 0.0
2003-Jun-13 Fri ### ### ### ### 428,320 0 ### ### 0.0
2003-Jun-12 Thu ### ### ### ### 162,044 0 ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 111,728 0 79.9 79.9 0.0
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 153,726 0 ### ### 0.0
2003-Jun-05 Thu ### ### ### ### 81.9 81.9 0.0
2003-Jun-04 Wed ### ### ### ### ### ### 0.0
2003-Jun-03 Tue ### ### ### ### ### ### 0.0
2003-Jun-02 Mon ### ### ### ### 26.1 26.1 0.0
2003-May-30 Fri ### ### ### ### 48,946 0 76.1 76.1 0.0
2003-May-29 Thu ### ### ### ### 11.4 11.4 0.0
2003-May-28 Wed ### ### ### ### 178,586 0 73.3 73.3 0.0
2003-May-27 Tue ### ### ### ### 27.5 27.5 0.0
2003-May-26 Mon ### ### ### ### ### ### 0.0
2003-May-23 Fri ### ### ### ### ### ### 0.0
2003-May-22 Thu 1.4 1.41 ### ### 86,747 61,156 26.0 26.0 0.0
2003-May-21 Wed 1.4 1.41 1.4 1.4 313,988 441,153 ### ### ###
2003-May-20 Tue ### 1.41 ### 1.4 288,343 203,281 ### ### ###
2003-May-19 Mon 1.42 1.42 ### 1.4 444,683 315,724 18.9 18.9 ###
2003-May-16 Fri 1.4 1.42 1.4 1.42 81.1 81.1 ###
2003-May-15 Thu 1.41 1.41 ### 1.4 456,543 ### 28.5 28.5 ###
2003-May-14 Wed 1.42 1.42 1.4 1.42 ### ### ###
2003-May-13 Tue 1.42 1.42 1.4 1.42 233,156 328,749 ### ### ###
2003-May-12 Mon 1.4 1.42 ### 1.42 80.9 80.9 ###
2003-May-09 Fri ### ### ### ### 65,585 0 87.0 87.0 0.0
2003-May-08 Thu ### ### ### ### ### ### 0.0
2003-May-07 Wed ### ### ### ### 95.1 95.1 0.0
2003-May-06 Tue ### ### ### ### ### ### 0.0
2003-May-05 Mon ### ### ### ### 42,243 0 ### ### 0.0
2003-May-02 Fri ### ### ### ### ### ### 0.0
2003-May-01 Thu ### 1.4 ### ### 180,483 ### ### ### 0.0
2003-Apr-30 Wed 1.4 1.44 ### ### 266,241 ### 13.3 13.3 0.0
2003-Apr-29 Tue ### 1.41 ### 1.41 53,972 38,050 ### ### ###
2003-Apr-28 Mon 1.4 1.42 ### 1.41 537,053 ### ### ### ###
2003-Apr-24 Thu 1.42 1.42 1.4 1.4 20.5 20.5 ###
2003-Apr-23 Wed 1.42 1.42 1.4 1.4 76,221 107,471 ### ### ###
2003-Apr-22 Tue 1.42 1.42 1.4 1.4 ### ### ###
2003-Apr-17 Thu 1.42 1.42 1.4 1.4 ### ### ###
2003-Apr-16 Wed ### 1.43 ### 1.42 ### ### ###
2003-Apr-15 Tue ### 1.4 ### 1.4 551,555 386,088 77.4 77.4 ###
2003-Apr-14 Mon 1.4 1.4 ### 1.4 342,041 239,428 75.0 75.0 ###
2003-Apr-11 Fri 1.43 1.43 1.4 1.41 292,025 ### 16.7 16.7 ###
2003-Apr-10 Thu 1.41 1.43 1.41 1.43 ### ### 0.1
2003-Apr-09 Wed ### 1.41 ### 1.4 82.8 82.8 ###
2003-Apr-08 Tue ### 1.41 ### 1.4 ### ### ###
2003-Apr-07 Mon ### 1.41 ### 1.41 77.9 77.9 ###
2003-Apr-04 Fri 1.4 1.4 ### ### 45,422 ### 17.1 17.1 0.0
2003-Apr-03 Thu 1.41 1.42 ### ### ### ### 0.0
2003-Apr-02 Wed 1.41 1.43 1.4 1.41 78.6 78.6 ###
2003-Apr-01 Tue 1.41 1.42 ### 1.42 79.4 79.4 ###
2003-Mar-31 Mon 1.41 1.43 1.4 1.4 ### ### ###
2003-Mar-28 Fri 1.4 1.44 1.4 1.43 ### ### 0.1
2003-Mar-27 Thu ### 1.43 ### 1.41 211,286 ### 92.7 92.7 ###
2003-Mar-26 Wed ### ### ### ### 141,528 0 ### ### 0.0
2003-Mar-25 Tue ### 1.41 ### ### ### ### 0.0
2003-Mar-24 Mon ### ### ### ### 128,473 0 79.4 79.4 0.0
2003-Mar-21 Fri ### ### ### ### 19.4 19.4 0.0
2003-Mar-20 Thu ### ### ### ### 246,740 0 ### ### 0.0
2003-Mar-19 Wed ### ### ### ### ### ### 0.0
2003-Mar-18 Tue ### ### 1.29 ### 1,312,076 846,289 93.9 93.9 0.0
2003-Mar-17 Mon 1.28 ### 1.27 1.29 94,378 ### 81.3 81.3 0.1
2003-Mar-14 Fri ### ### 1.27 1.28 397,173 ### 13.7 13.7 ###
2003-Mar-13 Thu ### ### 1.26 ### ### ### 0.0
2003-Mar-12 Wed ### ### ### ### 20.9 20.9 0.0
2003-Mar-11 Tue ### ### ### ### ### ### 0.0
2003-Mar-10 Mon ### ### ### ### 123,083 0 28.0 28.0 0.0
2003-Mar-07 Fri ### ### ### ### ### ### 0.0
2003-Mar-06 Thu 1.4 1.4 ### ### 6.3 6.3 0.0
2003-Mar-05 Wed ### 1.4 ### 1.4 ### ### ###
2003-Mar-04 Tue ### ### ### ### 80.3 80.3 0.0
2003-Mar-03 Mon ### ### ### ### 27.0 27.0 0.0
2003-Feb-28 Fri ### ### ### ### 454,776 0 ### ### 0.0
2003-Feb-27 Thu ### ### ### ### 196,056 0 ### ### 0.0
2003-Feb-26 Wed ### ### ### ### 284,251 0 ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 20.4 20.4 0.0
2003-Feb-24 Mon 1.4 1.4 ### ### 136,028 ### ### ### 0.0
2003-Feb-21 Fri 1.41 1.42 ### 1.4 28.2 28.2 ###
2003-Feb-20 Thu 1.4 1.41 ### 1.41 356,420 251,276 ### ### ###
2003-Feb-19 Wed ### 1.4 ### 1.4 466,576 ### 84.5 84.5 ###
2003-Feb-18 Tue ### ### ### ### 204,386 0 ### ### 0.0
2003-Feb-17 Mon ### ### ### ### ### ### 0.0
2003-Feb-14 Fri 1.27 ### 1.27 ### 42,523 ### ### ### 0.0
2003-Feb-13 Thu 1.21 1.26 1.21 1.26 316,050 390,321 ### ### ###
2003-Feb-12 Wed 1.26 1.26 1.23 1.23 729,576 908,322 ### ### 0.1
2003-Feb-11 Tue 1.28 1.28 1.25 1.27 34.5 34.5 ###
2003-Feb-10 Mon ### ### 1.27 1.28 324,781 ### 13.5 13.5 ###
2003-Feb-07 Fri 1.28 ### 1.28 ### 623,955 ### ### ### 0.0
2003-Feb-06 Thu 1.29 ### 1.27 1.29 319,346 202,784 81.1 81.1 0.1
2003-Feb-05 Wed 1.28 ### 1.28 1.29 285,758 182,885 82.8 82.8 0.1
2003-Feb-04 Tue ### ### 1.29 ### 170,624 110,052 ### ### 0.0
2003-Feb-03 Mon ### ### ### ### 22.8 22.8 0.0
2003-Jan-31 Fri ### ### ### ### 23.9 23.9 0.0
2003-Jan-30 Thu ### ### ### ### 105,989 0 ### ### 0.0
2003-Jan-29 Wed ### ### ### ### ### ### 0.0
2003-Jan-28 Tue ### ### ### ### ### ### 0.0
2003-Jan-24 Fri ### 1.4 ### ### 20.6 20.6 0.0
2003-Jan-23 Thu ### ### ### ### 24.8 24.8 0.0
2003-Jan-22 Wed 1.4 1.4 ### ### 1,944,682 1,361,277 22.1 22.1 0.0
2003-Jan-21 Tue 1.41 1.41 ### 1.4 ### ### ###
2003-Jan-20 Mon 1.42 1.42 ### 1.41 23.1 23.1 ###
2003-Jan-17 Fri 1.43 1.43 ### 1.4 ### ### ###
2003-Jan-16 Thu 1.43 1.44 1.4 1.42 80,343 114,087 ### ### ###
2003-Jan-15 Wed ### 1.43 ### 1.43 ### ### 0.1
2003-Jan-14 Tue ### ### ### ### 1,577,658 0 ### ### 0.0
2003-Jan-13 Mon 1.4 1.4 ### ### 109,972 76,980 21.7 21.7 0.0
2003-Jan-10 Fri ### 1.4 ### 1.4 84,088 ### ### ### ###
2003-Jan-09 Thu 1.4 1.4 ### 1.4 69.6 69.6 ###
2003-Jan-08 Wed 1.43 1.43 1.4 1.4 13.9 13.9 ###
2003-Jan-07 Tue 1.45 1.45 1.42 1.43 140,120 201,072 ### ### 0.1
2003-Jan-06 Mon 1.43 1.48 1.42 1.45 204,286 ### ### ### ###
2003-Jan-03 Fri 1.42 1.43 1.42 1.43 ### ### 0.1
2003-Jan-02 Thu 1.42 1.43 1.41 1.42 157,475 ### ### ### ###
2002-Dec-31 Tue 1.43 1.43 1.42 1.42 ### ### ###
2002-Dec-30 Mon 1.45 1.46 1.43 1.45 72.1 72.1 ###
2002-Dec-27 Fri 1.45 1.47 1.45 1.47 ### ### ###
2002-Dec-24 Tue 1.49 1.49 1.45 1.47 ### ### ###
2002-Dec-23 Mon 1.47 1.48 1.44 1.48 32,647 ### 76.2 76.2 0.1
2002-Dec-20 Fri 1.46 1.46 1.44 1.46 67.1 67.1 0.1
2002-Dec-19 Thu 1.4 1.48 ### 1.45 89.5 89.5 ###
2002-Dec-18 Wed 1.4 1.41 1.4 1.4 120,342 169,080 75.2 75.2 ###
2002-Dec-17 Tue 1.4 1.41 ### ### ### ### 0.0
2002-Dec-16 Mon ### ### ### ### ### ### 0.0
2002-Dec-13 Fri ### ### ### ### ### ### 0.0
2002-Dec-12 Thu ### ### ### ### 320,129 0 ### ### 0.0
2002-Dec-11 Wed 1.43 1.43 ### ### 7.6 7.6 0.0
2002-Dec-10 Tue 1.43 1.44 1.42 1.43 ### ### 0.1
2002-Dec-09 Mon 1.44 1.44 1.42 1.43 36,525 ### ### ### 0.1


<< 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 21:06:28 thru 2024-05-09 21:06:29 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000