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 12:52:22 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 25...

     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
1999-Jun-03 Thu ### ### ### ### 17.7 17.7 0.0
1999-Jun-02 Wed ### ### ### ### 99,241 0 29.4 29.4 0.0
1999-Jun-01 Tue ### ### ### ### ### ### 0.0
1999-May-31 Mon ### ### ### ### ### ### 0.0
1999-May-28 Fri ### ### ### ### 70.2 70.2 0.0
1999-May-27 Thu ### ### ### ### 96.4 96.4 0.0
1999-May-26 Wed ### ### ### 0.641 20.8 20.8 0.0
1999-May-25 Tue ### ### ### ### ### ### 0.0
1999-May-24 Mon ### ### ### ### ### ### 0.0
1999-May-21 Fri ### ### ### ### 112,240 0 83.1 83.1 0.0
1999-May-20 Thu ### ### ### ### 245,220 0 ### ### 0.0
1999-May-19 Wed 0.71 0.71 ### ### 85,044 ### 15.0 15.0 0.0
1999-May-18 Tue 0.7 0.71 0.7 0.71 80.7 80.7 ###
1999-May-17 Mon 0.71 0.71 0.7 0.7 201,653 ### ### ### ###
1999-May-14 Fri ### ### 0.7 0.7 744,751 ### 5.0 5.0 ###
1999-May-13 Thu 0.72 0.73 0.72 0.72 67.3 67.3 ###
1999-May-12 Wed 0.72 0.74 0.72 0.72 67.3 67.3 ###
1999-May-11 Tue 0.73 0.74 0.72 0.74 74,524 ### ### ### 0.1
1999-May-10 Mon 0.743 0.743 0.71 0.72 ### ### ###
1999-May-07 Fri 0.73 0.74 0.73 0.74 ### ### 0.1
1999-May-06 Thu 0.76 0.76 0.74 0.74 383,073 ### ### ### 0.1
1999-May-05 Wed 0.73 0.76 0.72 0.75 88.9 88.9 ###
1999-May-04 Tue 0.74 0.75 0.72 0.72 346,087 254,373 ### ### ###
1999-May-03 Mon 0.728 0.76 0.72 0.72 ### ### ###
1999-Apr-30 Fri 0.8 0.8 ### 0.74 0.9 0.9 0.1
1999-Apr-29 Thu 0.8 0.8 0.77 0.78 14.1 14.1 0.1
1999-Apr-28 Wed 0.79 0.79 0.76 0.781 30.2 30.2 0.1
1999-Apr-27 Tue 0.82 0.82 0.77 0.78 ### ### 0.1
1999-Apr-26 Mon 0.76 0.81 0.76 0.79 91.9 91.9 ###
1999-Apr-23 Fri 0.76 0.77 0.74 0.75 21.6 21.6 ###
1999-Apr-22 Thu 0.75 0.75 0.74 0.74 ### ### 0.1
1999-Apr-21 Wed 0.77 0.77 0.74 0.74 ### ### 0.1
1999-Apr-20 Tue 0.77 0.78 0.76 0.77 ### ### 0.1
1999-Apr-19 Mon 0.7 0.74 0.7 0.74 700,227 ### ### ### 0.1
1999-Apr-16 Fri ### 0.7 ### ### 20.2 20.2 0.0
1999-Apr-15 Thu 0.71 0.71 ### ### ### ### 0.0
1999-Apr-14 Wed ### 0.7 ### ### ### ### 0.0
1999-Apr-13 Tue ### 0.7 ### ### 69.6 69.6 0.0
1999-Apr-12 Mon 0.72 0.72 ### ### ### ### 0.0
1999-Apr-09 Fri ### 0.71 ### 0.71 ### ### ###
1999-Apr-08 Thu ### ### ### ### 10.3 10.3 0.0
1999-Apr-07 Wed 0.7 0.7 ### ### ### ### 0.0
1999-Apr-06 Tue 0.73 0.74 0.72 0.72 144,625 105,576 ### ### ###
1999-Apr-01 Thu 0.76 0.76 0.74 0.75 ### ### ###
1999-Mar-31 Wed 0.78 0.79 0.75 0.752 ### ### ###
1999-Mar-30 Tue 0.74 0.78 0.74 0.76 90.9 90.9 0.1
1999-Mar-29 Mon 0.7 0.74 0.7 0.72 839,521 604,455 ### ### ###
1999-Mar-26 Fri 0.7 0.7 ### 0.7 156,850 ### 69.6 69.6 ###
1999-Mar-25 Thu ### ### ### ### 2,099,084 0 94.0 94.0 0.0
1999-Mar-24 Wed ### ### ### ### 60,727 0 75.3 75.3 0.0
1999-Mar-23 Tue ### ### ### ### 62,850 0 ### ### 0.0
1999-Mar-22 Mon ### ### ### ### ### ### 0.0
1999-Mar-19 Fri ### ### ### ### 8.0 8.0 0.0
1999-Mar-18 Thu ### 0.7 ### ### 67,875 23,756 89.9 89.9 0.0
1999-Mar-17 Wed ### 0.7 ### ### ### ### 0.0
1999-Mar-16 Tue ### ### ### ### ### ### 0.0
1999-Mar-15 Mon 0.72 0.72 ### ### 6.1 6.1 0.0
1999-Mar-12 Fri 0.723 0.723 0.7 0.71 84,479 ### 15.6 15.6 ###
1999-Mar-11 Thu ### 0.71 ### 0.71 395,058 140,245 93.7 93.7 ###
1999-Mar-10 Wed ### ### ### ### ### ### 0.0
1999-Mar-09 Tue ### ### ### ### 269,573 0 ### ### 0.0
1999-Mar-08 Mon 0.7 0.7 ### ### 186,872 ### ### ### 0.0
1999-Mar-05 Fri 0.7 0.71 ### ### 84,256 ### 16.9 16.9 0.0
1999-Mar-04 Thu ### ### ### ### 234,446 0 ### ### 0.0
1999-Mar-03 Wed ### 0.7 ### ### 401,644 140,575 12.1 12.1 0.0
1999-Mar-02 Tue ### ### ### ### 92.0 92.0 0.0
1999-Mar-01 Mon ### ### ### ### 82.0 82.0 0.0
1999-Feb-26 Fri ### ### ### ### 1,019,344 0 ### ### 0.0
1999-Feb-25 Thu ### ### ### ### ### ### 0.0
1999-Feb-24 Wed ### ### ### ### 56,557 0 ### ### 0.0
1999-Feb-23 Tue ### ### ### ### 461,045 0 12.5 12.5 0.0
1999-Feb-22 Mon ### ### ### ### 51,179 0 ### ### 0.0
1999-Feb-19 Fri ### ### ### ### 16.6 16.6 0.0
1999-Feb-18 Thu ### ### ### ### ### ### 0.0
1999-Feb-17 Wed ### ### ### ### 47,041 0 16.9 16.9 0.0
1999-Feb-16 Tue ### ### ### ### ### ### 0.0
1999-Feb-15 Mon ### 0.71 ### ### ### ### 0.0
1999-Feb-12 Fri 0.7 0.71 ### ### 18.2 18.2 0.0
1999-Feb-11 Thu 0.7 0.7 0.7 0.7 70.5 70.5 ###
1999-Feb-10 Wed 0.7 0.71 0.7 0.71 24,522 17,288 87.6 87.6 ###
1999-Feb-09 Tue 0.7 0.71 0.7 0.7 183,349 ### ### ### ###
1999-Feb-08 Mon ### ### ### ### ### ### 0.0
1999-Feb-05 Fri ### 0.7 ### ### 30.5 30.5 0.0
1999-Feb-04 Thu ### ### ### ### 79.3 79.3 0.0
1999-Feb-03 Wed ### ### ### ### ### ### 0.0
1999-Feb-02 Tue ### ### ### ### 75.8 75.8 0.0
1999-Feb-01 Mon 0.7 0.7 ### ### 3.9 3.9 0.0
1999-Jan-29 Fri 0.72 0.72 ### 0.7 ### ### ###
1999-Jan-28 Thu 0.7 0.72 0.7 0.7 ### ### ###
1999-Jan-27 Wed 0.72 0.73 0.7 0.7 232,751 ### ### ### ###
1999-Jan-25 Mon 0.71 0.72 0.71 0.71 98,459 ### 77.5 77.5 ###
1999-Jan-22 Fri 0.72 0.73 ### 0.7 320,173 ### 10.4 10.4 ###
1999-Jan-21 Thu 0.72 0.72 0.71 0.72 ### ### ###
1999-Jan-20 Wed 0.73 0.73 0.72 0.72 69,888 ### ### ### ###
1999-Jan-19 Tue 0.77 0.79 0.72 0.73 181,743 ### ### ### 0.1
1999-Jan-18 Mon 0.73 0.75 0.7 0.72 ### ### ###
1999-Jan-15 Fri 0.73 0.73 0.7 0.7 5.7 5.7 ###
1999-Jan-14 Thu 0.74 0.74 0.73 0.73 131,126 96,377 19.2 19.2 0.1
1999-Jan-13 Wed 0.75 0.75 0.73 0.73 ### ### 0.1
1999-Jan-12 Tue 0.76 0.78 0.76 0.78 ### ### 0.1
1999-Jan-11 Mon 0.76 0.77 0.74 0.74 ### ### 0.1
1999-Jan-08 Fri 0.78 0.78 0.77 0.77 21.1 21.1 0.1
1999-Jan-07 Thu 0.77 0.79 0.77 0.78 ### ### 0.1
1999-Jan-06 Wed 0.79 0.79 0.77 0.77 19,380 ### ### ### 0.1
1999-Jan-05 Tue 0.79 0.8 0.77 0.77 ### ### 0.1
1999-Jan-04 Mon 0.76 0.78 0.76 0.77 ### ### 0.1
1998-Dec-31 Thu 0.78 0.79 0.77 0.79 ### ### ###
1998-Dec-30 Wed 0.77 0.8 0.77 0.8 106,021 83,226 ### ### 0.1
1998-Dec-29 Tue 0.8 0.8 0.77 0.77 93,270 ### 4.4 4.4 0.1
1998-Dec-24 Thu 0.8 0.8 0.79 0.79 89,250 70,953 14.6 14.6 ###
1998-Dec-23 Wed 0.8 0.82 0.77 0.8 107,527 85,483 ### ### 0.1
1998-Dec-22 Tue 0.82 0.82 0.8 0.82 72.2 72.2 0.1
1998-Dec-21 Mon 0.82 0.82 0.79 0.82 75.6 75.6 0.1
1998-Dec-18 Fri 0.841 0.841 0.8 0.84 73,289 ### ### ### ###
1998-Dec-17 Thu 0.85 0.87 0.84 0.85 69.4 69.4 ###
1998-Dec-16 Wed 0.78 0.8 0.78 0.78 115,070 ### 73.4 73.4 0.1
1998-Dec-15 Tue 0.76 0.78 0.75 0.76 ### ### 0.1
1998-Dec-14 Mon 0.8 0.8 0.76 0.76 ### ### 0.1
1998-Dec-11 Fri 0.82 0.82 0.8 0.8 16.1 16.1 0.1
1998-Dec-10 Thu 0.83 0.83 0.82 0.82 20.7 20.7 0.1
1998-Dec-09 Wed 0.86 0.86 0.82 0.82 5.1 5.1 0.1
1998-Dec-08 Tue ### ### 0.85 0.88 1,512,550 ### ### ### 0.1
1998-Dec-07 Mon ### ### 0.88 ### 230,582 101,456 74.6 74.6 0.0
1998-Dec-04 Fri ### ### ### ### 84.0 84.0 0.0
1998-Dec-03 Thu ### ### ### ### ### ### 0.0
1998-Dec-02 Wed ### ### ### ### 157,451 0 19.7 19.7 0.0
1998-Dec-01 Tue ### ### ### ### 516,974 0 ### ### 0.0
1998-Nov-30 Mon ### ### ### ### 912,848 0 ### ### 0.0
1998-Nov-27 Fri 0.88 ### 0.88 ### 90.6 90.6 0.0
1998-Nov-26 Thu 0.89 0.89 0.88 0.89 ### ### ###
1998-Nov-25 Wed 0.87 ### 0.87 ### ### ### 0.0
1998-Nov-24 Tue 0.85 0.88 0.85 0.87 68,143 58,943 91.0 91.0 0.1
1998-Nov-23 Mon 0.84 0.84 0.83 0.84 ### ### ###
1998-Nov-20 Fri 0.86 0.87 0.85 0.85 87,244 75,029 ### ### ###
1998-Nov-19 Thu 0.87 0.87 0.86 0.87 ### ### 0.1
1998-Nov-18 Wed 0.87 0.87 0.86 0.87 71,776 62,086 75.1 75.1 0.1
1998-Nov-17 Tue ### 0.88 ### 0.87 76.1 76.1 0.1
1998-Nov-16 Mon 0.87 0.88 0.87 0.87 ### ### 0.1
1998-Nov-13 Fri 0.89 0.89 0.87 0.87 327,140 287,883 ### ### 0.1
1998-Nov-12 Thu 0.87 0.89 0.86 0.88 ### ### 0.1
1998-Nov-11 Wed 0.85 0.88 0.85 0.88 92.6 92.6 0.1
1998-Nov-10 Tue 0.89 0.89 0.85 0.86 300,425 ### 7.8 7.8 ###
1998-Nov-09 Mon 0.85 0.89 0.84 0.89 ### ### ###
1998-Nov-06 Fri 0.84 0.85 0.83 0.85 300,876 ### ### ### ###
1998-Nov-05 Thu 0.83 0.84 0.83 0.83 ### ### ###
1998-Nov-04 Wed 0.85 0.85 0.83 0.83 92,326 77,553 ### ### ###
1998-Nov-03 Tue 0.85 0.86 0.84 0.85 ### ### ###
1998-Nov-02 Mon 0.85 0.86 0.84 0.85 149,020 ### 71.2 71.2 ###
1998-Oct-30 Fri 0.82 0.84 0.82 0.84 149,225 123,856 83.5 83.5 ###
1998-Oct-29 Thu 0.8 0.82 0.79 0.82 ### ### 0.1
1998-Oct-28 Wed 0.77 0.79 0.77 0.79 86.0 86.0 ###
1998-Oct-27 Tue 0.8 0.8 0.77 0.77 89,556 ### 5.8 5.8 0.1
1998-Oct-26 Mon 0.79 0.8 0.78 0.78 ### ### 0.1
1998-Oct-23 Fri 0.77 0.79 0.77 0.79 ### ### ###
1998-Oct-22 Thu 0.77 0.8 0.77 0.78 ### ### 0.1
1998-Oct-21 Wed 0.76 0.8 0.76 0.76 91,426 ### ### ### 0.1
1998-Oct-20 Tue 0.75 0.75 0.74 0.74 19.9 19.9 0.1
1998-Oct-19 Mon 0.75 0.76 0.75 0.76 ### ### 0.1
1998-Oct-16 Fri 0.77 0.77 0.75 0.75 ### ### ###
1998-Oct-15 Thu 0.8 0.8 0.75 0.76 142,940 110,778 4.2 4.2 0.1
1998-Oct-14 Wed 0.83 0.83 0.8 0.8 8.0 8.0 0.1
1998-Oct-13 Tue 0.84 0.86 0.84 0.85 129,875 ### 88.9 88.9 ###
1998-Oct-12 Mon 0.85 0.85 0.82 0.84 21.6 21.6 ###
1998-Oct-09 Fri 0.78 0.83 0.77 0.83 95.9 95.9 ###
1998-Oct-08 Thu 0.76 0.78 0.76 0.78 ### ### 0.1
1998-Oct-07 Wed 0.77 0.77 0.75 0.77 419,672 318,950 ### ### 0.1
1998-Oct-06 Tue 0.75 0.77 0.75 0.77 ### ### 0.1
1998-Oct-05 Mon 0.78 0.79 0.76 0.76 70,920 ### 11.8 11.8 0.1
1998-Oct-02 Fri 0.74 0.78 0.74 0.78 ### ### 0.1
1998-Oct-01 Thu 0.75 0.75 0.73 0.73 464,455 ### ### ### 0.1
1998-Sep-30 Wed 0.76 0.76 0.74 0.74 543,174 407,380 ### ### 0.1
1998-Sep-29 Tue 0.78 0.79 0.76 0.76 133,650 103,578 ### ### 0.1
1998-Sep-28 Mon 0.79 0.79 0.77 0.77 ### ### 0.1
1998-Sep-25 Fri 0.82 0.82 0.79 0.79 192,429 ### 9.5 9.5 ###
1998-Sep-24 Thu 0.82 0.84 0.82 0.82 74.0 74.0 0.1
1998-Sep-23 Wed 0.84 0.84 0.81 0.82 434,325 ### ### ### 0.1
1998-Sep-22 Tue 0.84 0.84 0.84 0.84 ### ### ###
1998-Sep-21 Mon 0.84 0.86 0.84 0.85 88.7 88.7 ###
1998-Sep-18 Fri 0.86 0.86 0.84 0.84 47,727 ### 11.9 11.9 ###
1998-Sep-17 Thu 0.859 0.86 0.84 0.85 23.5 23.5 ###
1998-Sep-16 Wed 0.84 0.84 0.84 0.84 74.8 74.8 ###
1998-Sep-15 Tue 0.8 0.82 0.8 0.82 88.6 88.6 0.1
1998-Sep-14 Mon 0.79 0.79 0.79 0.79 70.4 70.4 ###
1998-Sep-11 Fri 0.81 0.81 0.79 0.79 ### ### ###
1998-Sep-10 Thu 0.81 0.81 0.8 0.8 20,175 16,240 19.9 19.9 0.1
1998-Sep-09 Wed 0.84 0.84 0.82 0.82 21.1 21.1 0.1
1998-Sep-08 Tue 0.82 0.83 0.82 0.83 ### ### ###
1998-Sep-07 Mon 0.8 0.82 0.8 0.82 78.8 78.8 0.1
1998-Sep-04 Fri ### 0.84 0.8 0.8 ### ### 0.1
1998-Sep-03 Thu 0.8 0.8 0.78 0.8 74,250 58,657 75.9 75.9 0.1
1998-Sep-02 Wed 0.85 0.85 0.8 0.8 74,750 ### ### ### 0.1
1998-Sep-01 Tue 0.783 0.8 0.78 0.8 67.9 67.9 0.1
1998-Aug-31 Mon 0.84 0.84 0.8 0.8 7.9 7.9 0.1
1998-Aug-28 Fri 0.85 0.85 0.8 0.84 24.3 24.3 ###
1998-Aug-26 Wed ### ### ### ### 84.8 84.8 0.0
1998-Aug-25 Tue ### ### ### ### ### ### 0.0
1998-Aug-24 Mon ### ### ### ### 93.0 93.0 0.0
1998-Aug-21 Fri ### ### ### ### ### ### 0.0
1998-Aug-20 Thu ### ### ### ### ### ### 0.0
1998-Aug-19 Wed ### 1 ### ### 87.9 87.9 0.0
1998-Aug-18 Tue 0.89 ### 0.89 ### 137,288 ### 91.8 91.8 0.0
1998-Aug-17 Mon ### ### 0.87 0.87 93,150 40,520 ### ### 0.1
1998-Aug-14 Fri 0.87 ### 0.85 0.88 126,653 53,827 ### ### 0.1
1998-Aug-13 Thu ### ### 0.86 0.86 231,050 99,351 ### ### ###
1998-Aug-12 Wed ### ### 0.87 ### 98,443 42,822 ### ### 0.0
1998-Aug-11 Tue ### ### ### ### 76,440 0 20.5 20.5 0.0
1998-Aug-10 Mon ### ### ### ### ### ### 0.0
1998-Aug-07 Fri ### ### 1 ### 159,587 ### ### ### 0.0
1998-Aug-06 Thu ### ### ### ### ### ### 0.0
1998-Aug-05 Wed ### ### ### ### 221,173 0 ### ### 0.0
1998-Aug-04 Tue ### ### ### ### 147,540 0 24.1 24.1 0.0
1998-Aug-03 Mon ### ### ### ### 115,950 0 88.1 88.1 0.0
1998-Jul-31 Fri ### ### ### ### ### ### 0.0
1998-Jul-30 Thu ### ### ### ### ### ### 0.0
1998-Jul-29 Wed ### ### ### ### 9.2 9.2 0.0
1998-Jul-28 Tue ### ### ### ### 225,881 0 ### ### 0.0
1998-Jul-27 Mon ### ### ### ### ### ### 0.0
1998-Jul-24 Fri ### ### ### ### 347,320 0 95.4 95.4 0.0
1998-Jul-23 Thu ### ### ### ### ### ### 0.0
1998-Jul-22 Wed ### ### ### ### 823,456 0 88.3 88.3 0.0
1998-Jul-21 Tue ### ### ### ### 11.0 11.0 0.0
1998-Jul-20 Mon ### ### ### ### 363,927 0 79.7 79.7 0.0
1998-Jul-17 Fri 1 ### 1 ### ### ### 0.0
1998-Jul-16 Thu ### ### ### ### ### ### 0.0
1998-Jul-15 Wed ### ### ### ### ### ### 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 12:52:22 thru 2024-05-09 12:52:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000