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 04:32:58 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 22...

     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
2002-Jan-21 Mon 1.41 1.47 1.41 1.47 370,326 ### ### ### ###
2002-Jan-18 Fri 1.4 1.41 ### 1.41 76.7 76.7 ###
2002-Jan-17 Thu ### 1.41 ### 1.4 282,875 199,426 ### ### ###
2002-Jan-16 Wed ### ### ### ### 81.1 81.1 0.0
2002-Jan-15 Tue ### ### ### ### 28.3 28.3 0.0
2002-Jan-14 Mon ### ### ### ### 859,476 0 ### ### 0.0
2002-Jan-11 Fri ### ### ### ### 862,121 0 80.8 80.8 0.0
2002-Jan-10 Thu ### ### ### ### 2,209,585 0 ### ### 0.0
2002-Jan-09 Wed ### ### ### ### 446,857 0 ### ### 0.0
2002-Jan-08 Tue 1.4 1.4 ### ### 437,384 ### ### ### 0.0
2002-Jan-07 Mon ### 1.4 ### ### ### ### 0.0
2002-Jan-04 Fri ### ### ### ### ### ### 0.0
2002-Jan-03 Thu ### ### ### ### ### ### 0.0
2002-Jan-02 Wed ### 1.41 ### ### 61.8 61.8 0.0
2001-Dec-31 Mon 1.41 1.42 ### ### 287,078 203,825 17.2 17.2 0.0
2001-Dec-28 Fri ### 1.4 ### 1.4 ### ### ###
2001-Dec-27 Thu ### ### ### ### 198,476 0 78.7 78.7 0.0
2001-Dec-24 Mon ### ### ### ### 73.1 73.1 0.0
2001-Dec-21 Fri ### ### ### ### 113,582 0 23.3 23.3 0.0
2001-Dec-20 Thu ### ### ### ### 73.3 73.3 0.0
2001-Dec-19 Wed ### ### ### ### 2,038,354 0 85.0 85.0 0.0
2001-Dec-18 Tue ### ### ### ### ### ### 0.0
2001-Dec-17 Mon ### ### ### ### 153,329 0 ### ### 0.0
2001-Dec-14 Fri ### ### ### ### ### ### 0.0
2001-Dec-13 Thu ### ### ### ### ### ### 0.0
2001-Dec-12 Wed ### ### ### ### 467,651 0 80.5 80.5 0.0
2001-Dec-11 Tue ### ### ### ### ### ### 0.0
2001-Dec-10 Mon ### ### ### ### 26.1 26.1 0.0
2001-Dec-07 Fri ### ### ### ### 286,675 0 67.6 67.6 0.0
2001-Dec-06 Thu ### ### ### ### 555,222 0 75.9 75.9 0.0
2001-Dec-05 Wed ### ### ### ### 161,481 0 ### ### 0.0
2001-Dec-04 Tue 1.323 ### ### ### 197,351 0 ### ### 0.0
2001-Dec-03 Mon ### ### 1.26 ### ### ### 0.0
2001-Nov-30 Fri ### ### ### ### 226,078 0 28.7 28.7 0.0
2001-Nov-29 Thu ### ### ### ### ### ### 0.0
2001-Nov-28 Wed ### ### ### ### 1,333,326 0 ### ### 0.0
2001-Nov-27 Tue 1.4 1.4 ### ### ### ### 0.0
2001-Nov-26 Mon ### 1.43 ### 1.43 768,123 ### 92.7 92.7 0.1
2001-Nov-23 Fri 1.29 ### 1.29 ### ### ### 0.0
2001-Nov-22 Thu 1.27 1.29 1.26 1.29 1,052,281 1,341,658 80.0 80.0 0.1
2001-Nov-21 Wed 1.27 1.28 1.26 1.27 725,985 ### 70.3 70.3 ###
2001-Nov-20 Tue 1.29 ### 1.27 1.27 ### ### ###
2001-Nov-19 Mon 1.26 1.29 1.26 1.29 375,640 478,940 ### ### 0.1
2001-Nov-16 Fri 1.28 1.28 1.25 1.26 1,121,525 1,418,729 19.4 19.4 ###
2001-Nov-15 Thu ### ### 1.29 ### 621,651 ### 19.1 19.1 0.0
2001-Nov-14 Wed ### ### ### ### 26.6 26.6 0.0
2001-Nov-13 Tue ### ### ### ### 194,971 0 13.3 13.3 0.0
2001-Nov-12 Mon ### ### ### ### 616,985 0 ### ### 0.0
2001-Nov-09 Fri 1.28 ### 1.28 ### 89.0 89.0 0.0
2001-Nov-08 Thu 1.29 ### 1.27 1.28 24.1 24.1 ###
2001-Nov-07 Wed 1.29 ### 1.28 1.289 77,755 ### 34.1 34.1 0.1
2001-Nov-06 Tue ### ### 1.29 1.29 ### ### 0.1
2001-Nov-05 Mon ### ### 1.29 ### ### ### 0.0
2001-Nov-02 Fri 1.26 ### 1.26 ### 89.8 89.8 0.0
2001-Nov-01 Thu 1.26 1.27 1.25 1.26 376,487 474,373 71.2 71.2 ###
2001-Oct-31 Wed 1.29 ### 1.26 1.26 16.9 16.9 ###
2001-Oct-30 Tue ### ### 1.29 1.29 991,620 ### ### ### 0.1
2001-Oct-29 Mon 1.28 ### 1.28 ### 545,923 ### ### ### 0.0
2001-Oct-26 Fri 1.23 1.28 1.23 1.27 234,427 ### ### ### ###
2001-Oct-25 Thu 1.24 1.24 1.23 1.23 133,880 165,341 22.3 22.3 0.1
2001-Oct-24 Wed 1.22 1.23 1.21 1.23 ### ### 0.1
2001-Oct-23 Tue ### 1.22 ### 1.22 76,056 ### 87.3 87.3 0.1
2001-Oct-22 Mon 1.22 1.22 ### ### 61,346 37,421 ### ### 0.0
2001-Oct-19 Fri 1.2 1.2 1.2 1.2 72.6 72.6 0.1
2001-Oct-18 Thu 1.21 1.22 1.2 1.2 48,885 59,150 ### ### 0.1
2001-Oct-17 Wed 1.22 1.22 1.2 1.21 877,475 1,061,744 22.4 22.4 ###
2001-Oct-16 Tue 1.225 1.23 1.2 1.21 19.7 19.7 ###
2001-Oct-15 Mon 1.23 1.23 ### 1.2 15.5 15.5 0.1
2001-Oct-12 Fri 1.23 1.24 1.23 1.23 139,072 171,753 ### ### 0.1
2001-Oct-11 Thu 1.224 1.25 1.21 1.22 387,389 476,488 27.7 27.7 0.1
2001-Oct-10 Wed 1.23 1.25 1.22 1.22 78,550 ### 27.0 27.0 0.1
2001-Oct-09 Tue 1.25 1.25 1.22 1.22 84,252 104,051 12.5 12.5 0.1
2001-Oct-08 Mon 1.23 1.23 1.2 1.22 ### ### 0.1
2001-Oct-05 Fri 1.24 1.25 1.21 1.22 551,574 ### ### ### 0.1
2001-Oct-04 Thu 1.23 1.25 1.23 1.25 ### ### ###
2001-Oct-03 Wed ### 1.23 1.2 ### ### ### 0.0
2001-Oct-02 Tue 1.25 1.27 1.22 1.22 1,108,381 ### 11.3 11.3 0.1
2001-Oct-01 Mon 1.22 1.25 1.22 1.25 232,245 286,822 87.0 87.0 ###
2001-Sep-28 Fri 1.23 1.25 1.21 1.22 459,457 ### 20.4 20.4 0.1
2001-Sep-27 Thu 1.23 1.23 1.2 1.22 26.4 26.4 0.1
2001-Sep-26 Wed ### 1.24 ### 1.21 75.6 75.6 ###
2001-Sep-25 Tue ### 1.2 ### 1.2 399,480 239,688 ### ### 0.1
2001-Sep-24 Mon ### ### ### ### 729,747 0 ### ### 0.0
2001-Sep-21 Fri ### ### ### ### ### ### 0.0
2001-Sep-20 Thu 1.2 1.2 ### ### 17.2 17.2 0.0
2001-Sep-19 Wed ### 1.2 ### 1.2 88.2 88.2 0.1
2001-Sep-18 Tue 1.143 ### ### ### ### ### 0.0
2001-Sep-17 Mon ### ### ### ### 52.8 52.8 0.0
2001-Sep-14 Fri ### ### ### ### 29.6 29.6 0.0
2001-Sep-13 Thu ### 1.21 ### ### 71.1 71.1 0.0
2001-Sep-12 Wed 1.22 1.23 ### ### ### ### 0.0
2001-Sep-11 Tue 1.22 1.24 1.21 1.21 252,876 309,773 26.6 26.6 ###
2001-Sep-10 Mon ### 1.22 ### 1.21 317,920 ### ### ### ###
2001-Sep-07 Fri ### ### ### ### 70.7 70.7 0.0
2001-Sep-06 Thu 1.22 1.22 ### ### ### ### 0.0
2001-Sep-05 Wed 1.26 1.26 1.21 1.22 155,429 191,954 ### ### 0.1
2001-Sep-04 Tue 1.27 1.27 1.26 1.26 ### ### ###
2001-Sep-03 Mon 1.28 1.28 1.25 1.28 ### ### ###
2001-Aug-31 Fri 1.28 1.287 1.27 1.287 131,385 167,975 74.0 74.0 ###
2001-Aug-30 Thu 1.27 1.29 1.26 1.29 82.6 82.6 0.1
2001-Aug-29 Wed 1.26 ### 1.26 1.28 218,655 137,752 ### ### ###
2001-Aug-28 Tue 1.29 1.29 1.26 1.27 217,577 ### ### ### ###
2001-Aug-27 Mon 1.29 ### 1.27 1.29 73,975 46,974 70.7 70.7 0.1
2001-Aug-24 Fri ### ### 1.27 1.27 74,425 47,259 ### ### ###
2001-Aug-23 Thu 1.29 ### 1.29 ### 264,527 ### ### ### 0.0
2001-Aug-22 Wed 1.29 1.29 1.27 1.28 406,576 ### 29.7 29.7 ###
2001-Aug-21 Tue ### ### ### ### ### ### 0.0
2001-Aug-20 Mon ### ### 1.29 ### ### ### 0.0
2001-Aug-17 Fri 1.28 ### 1.27 ### 166,247 ### 85.6 85.6 0.0
2001-Aug-16 Thu 1.277 ### 1.27 1.28 ### ### ###
2001-Aug-15 Wed 1.29 1.29 1.27 1.27 ### ### ###
2001-Aug-14 Tue ### ### 1.26 1.26 63,980 ### 32.5 32.5 ###
2001-Aug-13 Mon 1.26 1.27 1.25 1.25 42,650 ### ### ### ###
2001-Aug-10 Fri ### ### 1.25 1.25 10.7 10.7 ###
2001-Aug-09 Thu 1.2 1.29 ### 1.29 97.2 97.2 0.1
2001-Aug-08 Wed ### 1.28 ### 1.23 591,525 378,576 ### ### 0.1
2001-Aug-07 Tue ### ### 1.22 1.25 545,627 ### ### ### ###
2001-Aug-06 Mon ### ### 1.29 ### 50,248 ### ### ### 0.0
2001-Aug-03 Fri ### ### ### ### 20.1 20.1 0.0
2001-Aug-02 Thu ### ### ### ### 83,952 0 72.3 72.3 0.0
2001-Aug-01 Wed ### ### ### ### 22.0 22.0 0.0
2001-Jul-31 Tue ### ### ### ### 89.8 89.8 0.0
2001-Jul-30 Mon ### ### ### ### 254,787 0 9.6 9.6 0.0
2001-Jul-27 Fri 1.4 1.4 ### ### 150,189 ### ### ### 0.0
2001-Jul-26 Thu ### 1.44 ### ### ### ### 0.0
2001-Jul-25 Wed ### ### ### ### 84.2 84.2 0.0
2001-Jul-24 Tue 1.29 ### 1.29 ### 1,383,044 ### ### ### 0.0
2001-Jul-23 Mon ### ### 1.28 ### ### ### 0.0
2001-Jul-20 Fri 1.343 ### 1.29 ### 947,378 611,058 ### ### 0.0
2001-Jul-19 Thu ### ### ### ### 820,575 0 31.4 31.4 0.0
2001-Jul-18 Wed 1.43 1.43 ### ### 8.8 8.8 0.0
2001-Jul-17 Tue 1.43 1.44 1.41 1.43 871,659 ### 74.5 74.5 0.1
2001-Jul-16 Mon 1.46 1.46 1.43 1.43 222,142 ### ### ### 0.1
2001-Jul-13 Fri 1.46 1.47 1.45 1.45 262,227 382,851 ### ### ###
2001-Jul-12 Thu 1.43 1.46 1.43 1.45 ### ### ###
2001-Jul-11 Wed 1.47 1.48 1.41 1.41 ### ### ###
2001-Jul-10 Tue 1.42 1.47 1.42 1.47 501,473 724,628 90.9 90.9 ###
2001-Jul-09 Mon 1.42 1.43 1.41 1.42 256,825 ### 73.2 73.2 ###
2001-Jul-06 Fri 1.42 1.43 1.41 1.42 158,020 224,388 73.4 73.4 ###
2001-Jul-05 Thu 1.44 1.44 1.4 1.42 353,350 501,757 20.5 20.5 ###
2001-Jul-04 Wed ### 1.45 ### 1.44 1,280,373 928,270 ### ### 0.1
2001-Jul-03 Tue ### ### ### ### 401,828 0 27.5 27.5 0.0
2001-Jul-02 Mon ### ### ### ### 316,243 0 67.8 67.8 0.0
2001-Jun-29 Fri ### 1.4 ### ### 63.5 63.5 0.0
2001-Jun-28 Thu ### ### ### ### ### ### 0.0
2001-Jun-27 Wed ### ### ### ### ### ### 0.0
2001-Jun-26 Tue ### ### ### ### 626,479 0 ### ### 0.0
2001-Jun-25 Mon ### ### ### ### 85.0 85.0 0.0
2001-Jun-22 Fri ### ### ### ### 65.5 65.5 0.0
2001-Jun-21 Thu ### ### ### ### 315,579 0 70.5 70.5 0.0
2001-Jun-20 Wed ### ### ### ### 999,840 0 19.8 19.8 0.0
2001-Jun-19 Tue ### ### ### ### 1,131,444 0 32.9 32.9 0.0
2001-Jun-18 Mon 1.25 ### 1.25 ### 1,548,180 ### ### ### 0.0
2001-Jun-15 Fri 1.26 1.27 1.25 1.25 124,943 157,428 ### ### ###
2001-Jun-14 Thu 1.26 1.26 1.25 1.26 ### ### ###
2001-Jun-13 Wed 1.26 1.26 1.24 1.26 ### ### ###
2001-Jun-12 Tue 1.27 1.27 1.25 1.25 31.0 31.0 ###
2001-Jun-11 Mon 1.26 1.26 1.26 1.26 0 ###
2001-Jun-08 Fri 1.24 1.27 1.23 1.26 ### ### ###
2001-Jun-07 Thu 1.25 1.25 1.23 1.23 114,277 ### ### ### 0.1
2001-Jun-06 Wed 1.24 1.25 1.24 1.24 162,884 ### ### ### 0.1
2001-Jun-05 Tue ### 1.24 1.22 1.24 194,087 238,727 78.5 78.5 0.1
2001-Jun-04 Mon 1.25 1.25 1.23 1.24 33.6 33.6 0.1
2001-Jun-01 Fri 1.23 1.25 1.23 1.25 156,580 194,159 ### ### ###
2001-May-31 Thu 1.249 1.25 1.23 1.23 ### ### 0.1
2001-May-30 Wed 1.24 1.26 1.23 1.26 458,675 571,050 ### ### ###
2001-May-29 Tue 1.23 1.24 1.23 1.24 297,775 367,752 ### ### 0.1
2001-May-28 Mon 1.26 1.26 1.23 1.23 153,570 ### 19.0 19.0 0.1
2001-May-25 Fri 1.27 1.28 1.24 1.26 613,675 ### 28.4 28.4 ###
2001-May-24 Thu 1.24 1.26 1.24 1.26 153,259 191,573 83.8 83.8 ###
2001-May-23 Wed 1.25 1.26 1.23 1.23 ### ### 0.1
2001-May-22 Tue 1.23 1.25 1.23 1.24 ### ### 0.1
2001-May-21 Mon ### 1.24 1.22 1.22 ### ### 0.1
2001-May-18 Fri 1.24 1.24 1.22 1.23 256,278 315,221 ### ### 0.1
2001-May-17 Thu 1.24 1.26 1.22 1.25 476,944 ### 74.8 74.8 ###
2001-May-16 Wed 1.24 1.24 1.23 1.24 567,151 ### ### ### 0.1
2001-May-15 Tue 1.25 1.27 1.23 1.245 1,231,147 ### 28.3 28.3 0.1
2001-May-14 Mon 1.27 1.27 1.24 1.25 ### ### ###
2001-May-11 Fri 1.28 1.28 1.26 1.28 687,720 ### 72.5 72.5 ###
2001-May-10 Thu 1.26 1.28 1.25 1.28 ### ### ###
2001-May-09 Wed 1.27 1.27 1.23 1.26 ### ### ###
2001-May-08 Tue 1.23 1.29 1.23 1.28 ### ### ###
2001-May-07 Mon 1.25 1.25 1.21 1.21 13.6 13.6 ###
2001-May-04 Fri 1.2 1.25 ### 1.25 90.1 90.1 ###
2001-May-03 Thu ### ### ### ### 93.5 93.5 0.0
2001-May-02 Wed ### ### ### ### 1,122,447 0 ### ### 0.0
2001-May-01 Tue ### ### ### ### ### ### 0.0
2001-Apr-30 Mon ### ### ### ### 538,189 0 20.9 20.9 0.0
2001-Apr-27 Fri ### ### ### ### ### ### 0.0
2001-Apr-26 Thu ### ### ### ### ### ### 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 151,970 0 ### ### 0.0
2001-Apr-23 Mon ### ### ### ### 76.4 76.4 0.0
2001-Apr-20 Fri ### ### ### ### 32.3 32.3 0.0
2001-Apr-19 Thu ### ### ### ### ### ### 0.0
2001-Apr-18 Wed ### ### ### ### ### ### 0.0
2001-Apr-17 Tue ### ### ### ### 76.6 76.6 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 246,870 0 ### ### 0.0
2001-Apr-11 Wed ### ### ### ### 76.3 76.3 0.0
2001-Apr-10 Tue 1.085 ### ### ### 33.7 33.7 0.0
2001-Apr-09 Mon ### ### ### ### ### ### 0.0
2001-Apr-06 Fri ### ### ### ### ### ### 0.0
2001-Apr-05 Thu ### ### ### ### ### ### 0.0
2001-Apr-04 Wed 1.085 ### 1.085 ### ### ### 0.0
2001-Apr-03 Tue ### ### ### ### 95,850 0 73.6 73.6 0.0
2001-Apr-02 Mon ### ### ### ### 25.8 25.8 0.0
2001-Mar-30 Fri ### ### ### ### 120,670 0 84.4 84.4 0.0
2001-Mar-29 Thu ### ### ### ### 414,552 0 ### ### 0.0
2001-Mar-28 Wed ### ### ### ### ### ### 0.0
2001-Mar-27 Tue ### ### ### ### 280,473 0 76.6 76.6 0.0
2001-Mar-26 Mon ### ### ### ### 87,927 0 ### ### 0.0
2001-Mar-23 Fri ### ### ### ### 240,547 0 ### ### 0.0
2001-Mar-22 Thu ### ### ### ### ### ### 0.0
2001-Mar-21 Wed ### ### ### ### ### ### 0.0
2001-Mar-20 Tue ### ### ### ### 80.6 80.6 0.0
2001-Mar-19 Mon ### ### ### ### 27.1 27.1 0.0
2001-Mar-16 Fri ### ### ### ### 100,380 0 85.4 85.4 0.0
2001-Mar-15 Thu ### ### ### ### 93.9 93.9 0.0
2001-Mar-14 Wed ### ### ### ### 16.7 16.7 0.0
2001-Mar-13 Tue ### ### ### ### 371,021 0 38.7 38.7 0.0
2001-Mar-12 Mon ### ### ### ### 76.2 76.2 0.0
2001-Mar-09 Fri ### ### ### ### ### ### 0.0
2001-Mar-08 Thu 1.173 ### ### ### 473,950 0 28.6 28.6 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 16:32:58 thru 2024-05-09 16:32:59 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000