Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 24-May-09 06:05:04 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 24...

     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
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu ### ### 0.59 ### 6.8 6.8 0.0
2000-Apr-19 Wed ### ### ### ### 1,365,980 0 ### ### 0.0
2000-Apr-18 Tue 0.7 0.7 ### ### 20.0 20.0 0.0
2000-Apr-17 Mon ### 0.75 0.7 0.7 29.3 29.3 ###
2000-Apr-14 Fri 0.74 0.78 0.72 0.78 77,355 ### ### ### 0.1
2000-Apr-13 Thu 0.77 0.77 0.76 0.77 ### ### 0.1
2000-Apr-12 Wed 0.74 0.77 0.74 0.77 ### ### 0.1
2000-Apr-11 Tue 0.75 0.77 0.74 0.74 110,255 83,242 ### ### 0.1
2000-Apr-07 Fri 0.77 0.77 0.75 0.77 66.3 66.3 0.1
2000-Apr-06 Thu 0.76 0.77 0.74 0.75 ### ### ###
2000-Apr-05 Wed 0.78 0.78 0.75 0.75 31.2 31.2 ###
2000-Apr-04 Tue 0.77 0.78 0.752 0.752 ### ### ###
2000-Apr-03 Mon 0.76 0.76 0.74 0.75 39.4 39.4 ###
2000-Mar-31 Fri ### 0.8 0.76 0.8 74.6 74.6 0.1
2000-Mar-30 Thu 0.78 0.79 0.77 0.78 130,340 ### ### ### 0.1
2000-Mar-29 Wed 0.8 0.8 0.76 0.77 414,221 ### 13.0 13.0 0.1
2000-Mar-28 Tue 0.77 0.8 0.76 0.8 86.3 86.3 0.1
2000-Mar-24 Fri 0.78 0.8 0.78 0.8 183,184 ### 82.0 82.0 0.1
2000-Mar-23 Thu 0.81 0.81 0.78 0.78 12.9 12.9 0.1
2000-Mar-22 Wed 0.74 0.81 0.74 0.8 96.1 96.1 0.1
2000-Mar-21 Tue 0.75 0.77 0.74 0.77 237,882 ### ### ### 0.1
2000-Mar-20 Mon 0.75 0.77 0.73 0.75 259,459 ### ### ### ###
2000-Mar-17 Fri 0.78 0.8 0.75 0.75 16.3 16.3 ###
2000-Mar-16 Thu 0.75 0.78 0.73 0.78 91,242 68,887 87.4 87.4 0.1
2000-Mar-15 Wed 0.79 0.8 0.73 0.73 102,543 78,445 ### ### 0.1
2000-Mar-14 Tue 0.83 0.83 0.79 0.8 ### ### 0.1
2000-Mar-13 Mon ### 0.84 ### 0.84 97.9 97.9 ###
2000-Mar-10 Fri 0.7 0.75 0.7 0.75 ### ### ###
2000-Mar-09 Thu 0.7 0.7 ### 0.7 ### ### ###
2000-Mar-08 Wed ### 0.71 ### ### 73.0 73.0 0.0
2000-Mar-07 Tue ### ### ### ### 149,370 0 20.8 20.8 0.0
2000-Mar-06 Mon 0.7 0.7 ### ### ### ### 0.0
2000-Mar-03 Fri 0.72 0.72 0.7 0.71 ### ### ###
2000-Mar-02 Thu 0.72 0.72 0.71 0.72 72.3 72.3 ###
2000-Mar-01 Wed 0.74 0.74 0.7 0.72 ### ### ###
2000-Feb-29 Tue 0.74 0.74 0.7 0.74 129,250 ### 68.6 68.6 0.1
2000-Feb-28 Mon 0.74 0.74 0.7 0.74 71,282 51,323 ### ### 0.1
2000-Feb-25 Fri 0.76 0.76 0.74 0.74 316,850 ### ### ### 0.1
2000-Feb-24 Thu 0.76 0.77 0.76 0.76 ### ### 0.1
2000-Feb-23 Wed 0.76 0.78 0.76 0.78 33,587 ### ### ### 0.1
2000-Feb-22 Tue 0.79 0.79 0.77 0.78 85,544 66,724 36.3 36.3 0.1
2000-Feb-21 Mon 0.78 0.8 0.75 0.79 73.4 73.4 ###
2000-Feb-18 Fri 0.759 0.78 0.759 0.78 84.3 84.3 0.1
2000-Feb-17 Thu 0.75 0.78 0.75 0.76 ### ### 0.1
2000-Feb-16 Wed 0.75 0.77 0.74 0.76 39,875 ### 75.2 75.2 0.1
2000-Feb-15 Tue 0.74 0.75 0.74 0.74 64.5 64.5 0.1
2000-Feb-14 Mon 0.75 0.75 0.74 0.74 28.2 28.2 0.1
2000-Feb-11 Fri 0.77 0.77 0.75 0.75 ### ### ###
2000-Feb-10 Thu 0.77 0.78 0.76 0.78 ### ### 0.1
2000-Feb-09 Wed 0.76 0.77 0.76 0.77 ### ### 0.1
2000-Feb-08 Tue 0.79 0.79 0.76 0.76 665,950 ### ### ### 0.1
2000-Feb-07 Mon 0.78 0.79 0.76 0.79 ### ### ###
2000-Feb-04 Fri 0.79 0.79 0.75 0.77 114,072 ### ### ### 0.1
2000-Feb-03 Thu 0.82 0.82 0.79 0.79 ### ### ###
2000-Feb-02 Wed 0.8 0.83 0.8 0.823 87.3 87.3 0.1
2000-Feb-01 Tue 0.83 0.84 0.8 0.8 15.2 15.2 0.1
2000-Jan-31 Mon 0.85 0.85 0.81 0.83 ### ### ###
2000-Jan-28 Fri 0.843 0.88 0.843 0.88 86,022 ### 88.3 88.3 0.1
2000-Jan-27 Thu 0.85 0.86 0.85 0.86 41,578 35,549 72.8 72.8 ###
2000-Jan-25 Tue 0.889 0.889 0.85 0.86 51,681 ### 11.9 11.9 ###
2000-Jan-24 Mon 0.857 0.88 0.85 0.86 ### ### ###
2000-Jan-21 Fri 0.88 0.89 0.87 0.87 26.9 26.9 0.1
2000-Jan-20 Thu 0.88 0.88 0.87 0.88 ### ### 0.1
2000-Jan-19 Wed 0.89 ### 0.88 0.89 71,852 ### 71.9 71.9 ###
2000-Jan-18 Tue 0.88 ### 0.86 0.89 75.7 75.7 ###
2000-Jan-17 Mon 0.83 0.88 0.83 0.86 90.4 90.4 ###
2000-Jan-14 Fri 0.85 0.86 0.85 0.85 65.4 65.4 ###
2000-Jan-13 Thu 0.88 0.88 0.85 0.85 ### ### ###
2000-Jan-12 Wed ### ### 0.87 0.88 ### ### 0.1
2000-Jan-11 Tue 0.87 ### 0.87 ### ### ### 0.0
2000-Jan-10 Mon 0.87 0.88 0.86 0.87 68.4 68.4 0.1
2000-Jan-07 Fri 0.87 0.88 0.87 0.87 ### ### 0.1
2000-Jan-06 Thu 0.86 0.88 0.86 0.87 176,378 153,448 ### ### 0.1
2000-Jan-05 Wed ### ### 0.86 0.88 ### ### 0.1
2000-Jan-04 Tue ### ### 0.88 0.89 ### ### ###
1999-Dec-31 Fri ### ### ### ### 63.7 63.7 0.0
1999-Dec-30 Thu ### ### ### ### 63.7 63.7 0.0
1999-Dec-29 Wed ### ### 0.89 ### 74,185 ### ### ### 0.0
1999-Dec-28 Tue ### ### ### ### ### ### 0.0
1999-Dec-27 Mon ### ### ### ### ### ### 0.0
1999-Dec-24 Fri ### ### ### ### ### ### 0.0
1999-Dec-23 Thu ### ### ### ### 153,547 0 ### ### 0.0
1999-Dec-22 Wed 0.925 ### ### ### ### ### 0.0
1999-Dec-21 Tue ### ### ### ### 118,625 0 93.5 93.5 0.0
1999-Dec-20 Mon ### ### 0.89 ### ### ### 0.0
1999-Dec-17 Fri 0.89 ### 0.89 ### 83.8 83.8 0.0
1999-Dec-16 Thu ### ### 0.88 ### 252,671 111,175 ### ### 0.0
1999-Dec-15 Wed 0.88 ### 0.86 ### 84.3 84.3 0.0
1999-Dec-14 Tue 0.882 0.882 0.85 0.88 36.9 36.9 0.1
1999-Dec-13 Mon ### ### 0.86 0.87 2,023,927 870,288 ### ### 0.1
1999-Dec-10 Fri ### ### ### ### 185,375 0 70.4 70.4 0.0
1999-Dec-09 Thu ### ### ### ### ### ### 0.0
1999-Dec-08 Wed ### ### 0.88 ### 493,523 217,150 ### ### 0.0
1999-Dec-07 Tue ### ### ### ### ### ### 0.0
1999-Dec-06 Mon ### ### ### ### 78.6 78.6 0.0
1999-Dec-03 Fri 0.875 ### 0.875 ### 2,602,328 ### ### ### 0.0
1999-Dec-02 Thu 0.841 ### 0.84 0.86 ### ### ###
1999-Dec-01 Wed 0.826 0.85 0.826 0.83 66.1 66.1 ###
1999-Nov-30 Tue 0.85 0.85 0.81 0.82 17.7 17.7 0.1
1999-Nov-29 Mon ### 0.87 ### 0.86 439,920 ### ### ### ###
1999-Nov-26 Fri 0.83 0.83 0.8 0.81 401,950 327,589 15.1 15.1 0.1
1999-Nov-25 Thu 0.83 0.84 0.82 0.82 425,080 ### ### ### 0.1
1999-Nov-24 Wed 0.82 0.82 0.81 0.82 440,973 ### ### ### 0.1
1999-Nov-23 Tue 0.81 0.83 0.81 0.81 69.3 69.3 0.1
1999-Nov-22 Mon 0.82 0.83 0.79 0.8 16.2 16.2 0.1
1999-Nov-19 Fri 0.82 0.82 0.81 0.81 221,886 ### 28.5 28.5 0.1
1999-Nov-18 Thu ### 0.82 ### 0.81 80.1 80.1 0.1
1999-Nov-17 Wed 0.81 0.82 0.8 0.8 225,989 183,051 ### ### 0.1
1999-Nov-16 Tue 0.83 0.83 0.82 0.82 ### ### 0.1
1999-Nov-15 Mon 0.82 0.83 ### ### 413,722 ### ### ### 0.0
1999-Nov-12 Fri 0.81 0.82 0.81 0.82 297,872 ### ### ### 0.1
1999-Nov-11 Thu 0.83 0.85 0.81 0.81 765,150 635,074 ### ### 0.1
1999-Nov-10 Wed 0.83 0.84 0.83 0.83 ### ### ###
1999-Nov-09 Tue 0.81 0.83 0.8 0.83 86.0 86.0 ###
1999-Nov-08 Mon 0.8 0.81 0.8 0.81 112,420 ### ### ### 0.1
1999-Nov-05 Fri 0.79 0.8 0.79 0.8 82.4 82.4 0.1
1999-Nov-04 Thu 0.8 0.81 0.79 0.79 48,552 38,841 21.9 21.9 ###
1999-Nov-03 Wed 0.8 0.81 0.79 0.81 78.5 78.5 0.1
1999-Nov-02 Tue 0.81 0.81 0.79 0.8 18.4 18.4 0.1
1999-Nov-01 Mon 0.79 0.81 0.78 0.81 89.5 89.5 0.1
1999-Oct-29 Fri 0.78 0.79 0.77 0.77 125,423 97,829 27.9 27.9 0.1
1999-Oct-28 Thu 0.81 0.81 0.79 0.79 ### ### ###
1999-Oct-27 Wed 0.81 ### 0.8 ### 388,753 ### ### ### 0.0
1999-Oct-26 Tue 0.81 0.81 0.79 0.8 ### ### 0.1
1999-Oct-25 Mon 0.78 0.8 0.78 0.8 ### ### 0.1
1999-Oct-22 Fri 0.75 0.76 0.75 0.76 154,253 ### ### ### 0.1
1999-Oct-21 Thu 0.75 0.76 0.74 0.76 ### ### 0.1
1999-Oct-20 Wed 0.73 0.74 0.73 0.74 78,740 57,873 ### ### 0.1
1999-Oct-19 Tue 0.73 0.73 0.72 0.72 169,747 ### 25.4 25.4 ###
1999-Oct-18 Mon 0.74 0.75 0.73 0.73 ### ### 0.1
1999-Oct-15 Fri 0.7 0.75 0.7 0.75 ### ### ###
1999-Oct-14 Thu 0.7 0.71 0.7 0.71 ### ### ###
1999-Oct-13 Wed ### 0.7 ### 0.7 150,425 52,648 ### ### ###
1999-Oct-12 Tue 0.679 0.7 ### ### 118,625 ### 69.0 69.0 0.0
1999-Oct-11 Mon 0.685 ### ### ### 113,625 0 ### ### 0.0
1999-Oct-08 Fri 0.7 0.7 ### 0.7 ### ### ###
1999-Oct-07 Thu ### 0.7 ### ### 90,828 31,789 70.4 70.4 0.0
1999-Oct-06 Wed 0.7 0.7 ### ### 561,820 ### 25.3 25.3 0.0
1999-Oct-05 Tue 0.71 0.71 ### 0.7 ### ### ###
1999-Oct-04 Mon ### 0.73 ### ### 73.0 73.0 0.0
1999-Oct-01 Fri 0.7 0.7 ### ### 128,977 45,141 19.9 19.9 0.0
1999-Sep-30 Thu 0.7 0.73 0.7 0.7 112,050 ### ### ### ###
1999-Sep-29 Wed 0.74 0.74 0.73 0.73 27.1 27.1 0.1
1999-Sep-27 Mon 0.75 0.75 0.74 0.74 138,271 ### ### ### 0.1
1999-Sep-24 Fri 0.72 0.75 0.71 0.75 160,626 117,256 ### ### ###
1999-Sep-23 Thu 0.76 0.76 0.73 0.73 150,150 ### ### ### 0.1
1999-Sep-22 Wed 0.77 0.77 0.76 0.76 19.6 19.6 0.1
1999-Sep-21 Tue 0.78 0.78 0.76 0.77 24.1 24.1 0.1
1999-Sep-20 Mon 0.79 0.81 0.78 0.78 441,780 ### 28.2 28.2 0.1
1999-Sep-17 Fri 0.79 0.8 0.79 0.79 ### ### ###
1999-Sep-16 Thu 0.76 0.79 0.76 0.78 ### ### 0.1
1999-Sep-15 Wed 0.78 0.79 0.77 0.77 1,261,647 984,084 ### ### 0.1
1999-Sep-14 Tue 0.79 0.79 0.77 0.77 ### ### 0.1
1999-Sep-13 Mon 0.76 0.78 0.76 0.77 ### ### 0.1
1999-Sep-10 Fri 0.76 0.76 0.75 0.76 70.5 70.5 0.1
1999-Sep-09 Thu 0.76 0.76 0.74 0.74 135,024 ### 11.7 11.7 0.1
1999-Sep-08 Wed 0.76 0.77 0.75 0.76 ### ### 0.1
1999-Sep-07 Tue 0.76 0.76 0.76 0.76 ### ### 0.1
1999-Sep-06 Mon 0.76 0.76 0.76 0.76 ### ### 0.1
1999-Sep-03 Fri 0.76 0.76 0.76 0.76 193,324 146,926 ### ### 0.1
1999-Sep-02 Thu 0.77 0.77 0.76 0.76 66,988 51,245 23.2 23.2 0.1
1999-Sep-01 Wed 0.77 0.77 0.76 0.76 124,871 95,526 15.5 15.5 0.1
1999-Aug-31 Tue 0.75 0.77 0.75 0.77 90.8 90.8 0.1
1999-Aug-30 Mon 0.75 0.76 0.75 0.76 ### ### 0.1
1999-Aug-27 Fri 0.74 0.75 0.74 0.75 ### ### ###
1999-Aug-26 Thu 0.76 0.76 0.73 0.74 199,851 148,888 ### ### 0.1
1999-Aug-25 Wed 0.78 0.78 0.77 0.77 22.1 22.1 0.1
1999-Aug-24 Tue 0.78 0.79 0.78 0.78 ### ### 0.1
1999-Aug-23 Mon 0.78 0.78 0.78 0.78 138,579 ### ### ### 0.1
1999-Aug-20 Fri 0.78 0.79 0.77 0.78 126,179 ### ### ### 0.1
1999-Aug-19 Thu 0.77 0.78 0.77 0.78 51,270 ### ### ### 0.1
1999-Aug-18 Wed 0.77 0.78 0.76 0.77 123,679 ### 67.2 67.2 0.1
1999-Aug-17 Tue ### 0.78 0.76 0.76 167,776 129,187 31.1 31.1 0.1
1999-Aug-16 Mon 0.77 0.77 0.76 0.76 20.1 20.1 0.1
1999-Aug-13 Fri 0.76 0.77 0.76 0.77 100,953 77,229 ### ### 0.1
1999-Aug-12 Thu 0.77 0.77 0.75 0.76 75,550 ### ### ### 0.1
1999-Aug-11 Wed 0.77 0.78 0.76 0.76 ### ### 0.1
1999-Aug-10 Tue 0.77 0.78 0.77 0.77 ### ### 0.1
1999-Aug-09 Mon 0.78 0.78 0.77 0.77 ### ### 0.1
1999-Aug-06 Fri 0.77 0.78 0.77 0.78 ### ### 0.1
1999-Aug-05 Thu 0.77 0.78 0.77 0.78 ### ### 0.1
1999-Aug-04 Wed 0.77 0.77 0.77 0.77 61,048 ### 75.7 75.7 0.1
1999-Aug-03 Tue 0.77 0.78 0.77 0.77 67.7 67.7 0.1
1999-Aug-02 Mon 0.79 0.79 0.77 0.77 15.4 15.4 0.1
1999-Jul-30 Fri 0.78 0.78 0.77 0.78 111,153 86,143 69.5 69.5 0.1
1999-Jul-29 Thu 0.78 0.79 0.77 0.77 ### ### 0.1
1999-Jul-28 Wed 0.78 0.79 0.77 0.77 20.1 20.1 0.1
1999-Jul-27 Tue 0.77 0.77 0.76 0.77 ### ### 0.1
1999-Jul-26 Mon 0.79 0.79 0.77 0.78 24.5 24.5 0.1
1999-Jul-23 Fri 0.79 0.8 0.79 0.79 ### ### ###
1999-Jul-22 Thu 0.8 0.8 0.77 0.79 22.0 22.0 ###
1999-Jul-21 Wed 0.79 0.8 0.78 0.78 943,481 745,349 23.3 23.3 0.1
1999-Jul-20 Tue 0.83 0.83 0.8 0.81 139,343 ### 17.5 17.5 0.1
1999-Jul-19 Mon 0.845 0.85 0.81 0.83 19.4 19.4 ###
1999-Jul-16 Fri 0.85 0.86 0.85 0.85 334,784 286,240 76.4 76.4 ###
1999-Jul-15 Thu 0.87 0.87 0.84 0.85 11.0 11.0 ###
1999-Jul-14 Wed 0.82 0.87 0.82 0.86 1,529,547 ### 93.3 93.3 ###
1999-Jul-13 Tue 0.8 0.82 0.8 0.81 ### ### 0.1
1999-Jul-12 Mon 0.8 0.81 0.79 0.81 77.6 77.6 0.1
1999-Jul-09 Fri 0.81 0.82 0.77 0.78 ### ### 0.1
1999-Jul-08 Thu 0.8 0.83 0.8 0.82 ### ### 0.1
1999-Jul-07 Wed 0.78 0.8 0.78 0.79 504,950 ### 81.4 81.4 ###
1999-Jul-06 Tue 0.78 0.79 0.77 0.78 1,188,447 926,988 ### ### 0.1
1999-Jul-05 Mon 0.77 0.79 0.77 0.77 ### ### 0.1
1999-Jul-02 Fri ### 0.73 ### 0.73 917,675 334,951 92.8 92.8 0.1
1999-Jul-01 Thu ### ### ### ### ### ### 0.0
1999-Jun-30 Wed ### ### ### ### 617,080 0 ### ### 0.0
1999-Jun-29 Tue ### ### ### ### 370,944 0 ### ### 0.0
1999-Jun-28 Mon ### ### ### ### 693,240 0 ### ### 0.0
1999-Jun-25 Fri 0.675 0.675 ### ### 11.0 11.0 0.0
1999-Jun-24 Thu ### ### ### ### 25.3 25.3 0.0
1999-Jun-23 Wed ### ### ### ### 17.7 17.7 0.0
1999-Jun-22 Tue ### ### ### ### 235,178 0 ### ### 0.0
1999-Jun-21 Mon ### ### ### ### 200,746 0 ### ### 0.0
1999-Jun-18 Fri ### ### ### ### ### ### 0.0
1999-Jun-17 Thu ### ### ### ### 70.3 70.3 0.0
1999-Jun-16 Wed ### ### ### ### 27,184 0 ### ### 0.0
1999-Jun-15 Tue ### ### ### ### 420,827 0 87.7 87.7 0.0
1999-Jun-11 Fri ### ### ### ### 286,376 0 ### ### 0.0
1999-Jun-10 Thu ### 0.7 ### ### 400,271 ### 75.3 75.3 0.0
1999-Jun-09 Wed ### ### ### ### ### ### 0.0
1999-Jun-08 Tue ### ### ### ### 202,028 0 ### ### 0.0
1999-Jun-07 Mon ### ### ### ### 74.8 74.8 0.0
1999-Jun-04 Fri ### ### ### ### ### ### 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 18:05:04 thru 2024-05-09 18:05:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000