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 10:54:28 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 27...

     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
1997-Aug-22 Fri ### ### ### ### 83.7 83.7 0.0
1997-Aug-21 Thu ### ### ### ### 132,250 0 22.4 22.4 0.0
1997-Aug-20 Wed ### ### ### ### ### ### 0.0
1997-Aug-19 Tue ### 1.7 ### ### 21.7 21.7 0.0
1997-Aug-18 Mon 1.624 ### 1.59 ### 348,477 ### 86.2 86.2 0.0
1997-Aug-15 Fri ### 1.72 1.7 1.7 ### ### ###
1997-Aug-14 Thu ### 1.7 ### 1.7 297,485 ### ### ### ###
1997-Aug-13 Wed ### ### ### ### ### ### 0.0
1997-Aug-12 Tue ### 1.71 ### 1.7 243,745 ### 81.3 81.3 ###
1997-Aug-11 Mon ### ### ### ### 38.1 38.1 0.0
1997-Aug-08 Fri 1.72 1.72 1.7 1.72 65.2 65.2 0.1
1997-Aug-07 Thu 1.682 1.74 ### 1.72 1,573,422 1,368,877 89.4 89.4 0.1
1997-Aug-06 Wed ### 1.7 ### ### 526,887 447,853 ### ### 0.0
1997-Aug-05 Tue ### 1.71 ### ### 396,155 ### ### ### 0.0
1997-Aug-04 Mon 1.644 1.72 1.644 1.71 95.0 95.0 0.1
1997-Aug-01 Fri ### ### ### ### 773,275 0 ### ### 0.0
1997-Jul-31 Thu 1.583 ### 1.583 1.59 ### ### ###
1997-Jul-30 Wed 1.53 1.59 1.53 1.58 92.7 92.7 0.1
1997-Jul-29 Tue 1.5 1.52 1.49 1.52 1,544,680 2,324,743 ### ### 0.1
1997-Jul-28 Mon 1.49 1.5 1.48 1.49 65.1 65.1 ###
1997-Jul-25 Fri 1.49 1.49 1.46 1.49 ### ### ###
1997-Jul-24 Thu 1.49 1.5 1.48 1.5 77.6 77.6 0.1
1997-Jul-23 Wed 1.49 1.5 1.49 1.49 1,652,872 2,471,043 ### ### ###
1997-Jul-22 Tue 1.47 1.47 1.45 1.47 71.6 71.6 ###
1997-Jul-21 Mon 1.49 1.5 1.46 1.48 192,250 ### ### ### 0.1
1997-Jul-18 Fri 1.47 1.5 1.47 1.49 79.6 79.6 ###
1997-Jul-17 Thu 1.47 1.47 1.45 1.47 ### ### ###
1997-Jul-16 Wed 1.46 1.47 1.45 1.47 78.1 78.1 ###
1997-Jul-15 Tue 1.5 1.5 1.45 1.47 235,675 347,620 ### ### ###
1997-Jul-14 Mon 1.5 1.5 1.48 1.49 1,273,170 1,897,023 ### ### ###
1997-Jul-11 Fri 1.46 1.48 1.46 1.48 76.3 76.3 0.1
1997-Jul-10 Thu 1.49 1.49 1.47 1.47 182,950 ### 15.7 15.7 ###
1997-Jul-09 Wed 1.52 1.52 1.5 1.5 605,887 914,889 ### ### 0.1
1997-Jul-08 Tue 1.51 1.51 1.46 1.5 550,528 ### ### ### 0.1
1997-Jul-07 Mon 1.57 1.57 1.5 1.51 22.5 22.5 0.1
1997-Jul-04 Fri 1.56 1.58 1.54 1.58 316,081 493,086 ### ### 0.1
1997-Jul-03 Thu 1.577 1.58 1.57 1.57 31.4 31.4 0.1
1997-Jul-02 Wed 1.57 ### 1.57 1.57 115,787 ### ### ### 0.1
1997-Jul-01 Tue ### ### 1.58 1.58 239,750 ### ### ### 0.1
1997-Jun-30 Mon ### ### ### ### 206,851 0 81.9 81.9 0.0
1997-Jun-27 Fri 1.59 ### 1.59 ### ### ### 0.0
1997-Jun-26 Thu ### ### 1.58 1.59 3,322,644 2,624,888 26.0 26.0 ###
1997-Jun-25 Wed 1.57 ### 1.57 1.59 81.1 81.1 ###
1997-Jun-24 Tue 1.555 1.59 1.55 1.58 ### ### 0.1
1997-Jun-23 Mon 1.59 ### 1.58 1.59 231,750 183,082 75.7 75.7 ###
1997-Jun-20 Fri 1.57 ### 1.57 ### ### ### 0.0
1997-Jun-19 Thu 1.55 1.56 1.54 1.55 71.8 71.8 ###
1997-Jun-18 Wed 1.59 1.59 1.55 1.56 13.9 13.9 ###
1997-Jun-17 Tue 1.654 ### 1.57 ### 475,170 ### 9.3 9.3 0.0
1997-Jun-16 Mon 1.7 1.73 ### ### 17.4 17.4 0.0
1997-Jun-13 Fri 1.629 ### ### ### 613,375 0 92.1 92.1 0.0
1997-Jun-12 Thu 1.58 ### 1.58 ### 91.6 91.6 0.0
1997-Jun-11 Wed 1.57 1.58 1.53 1.58 954,586 1,484,381 ### ### 0.1
1997-Jun-10 Tue 1.58 1.58 1.55 1.58 ### ### 0.1
1997-Jun-06 Fri 1.58 1.58 1.55 1.58 172,628 ### 72.0 72.0 0.1
1997-Jun-05 Thu ### ### 1.56 1.58 ### ### 0.1
1997-Jun-04 Wed ### ### ### ### ### ### 0.0
1997-Jun-03 Tue ### ### ### ### 20.8 20.8 0.0
1997-Jun-02 Mon ### ### ### ### 382,370 0 ### ### 0.0
1997-May-30 Fri ### ### ### ### ### ### 0.0
1997-May-29 Thu 1.7 1.75 ### ### 1,275,152 1,115,758 ### ### 0.0
1997-May-28 Wed ### 1.7 ### ### ### ### 0.0
1997-May-27 Tue 1.59 ### 1.57 ### 1,213,840 ### ### ### 0.0
1997-May-26 Mon ### ### 1.58 1.58 510,420 ### ### ### 0.1
1997-May-23 Fri ### ### 1.53 1.57 ### ### 0.1
1997-May-22 Thu 1.51 1.53 1.5 1.53 ### ### ###
1997-May-21 Wed 1.48 1.52 1.48 1.51 ### ### 0.1
1997-May-20 Tue 1.46 1.48 1.46 1.48 86.3 86.3 0.1
1997-May-19 Mon ### ### 1.45 1.46 28.6 28.6 0.1
1997-May-16 Fri 1.46 1.47 1.45 1.46 ### ### 0.1
1997-May-15 Thu ### 1.46 1.43 1.46 ### ### 0.1
1997-May-14 Wed 1.43 1.44 1.42 1.42 ### ### ###
1997-May-13 Tue 1.4 1.45 ### 1.41 8,621,573 6,250,640 74.9 74.9 ###
1997-May-12 Mon 1.41 1.42 1.4 1.4 377,072 531,671 23.6 23.6 ###
1997-May-09 Fri 1.45 1.443 1.41 1.44 223,550 ### ### ### 0.1
1997-May-08 Thu 1.428 1.44 1.41 1.44 399,470 569,244 ### ### 0.1
1997-May-07 Wed 1.481 1.49 1.45 1.45 628,146 923,374 ### ### ###
1997-May-06 Tue ### ### 1.47 1.49 1,718,344 1,262,982 ### ### ###
1997-May-05 Mon 1.522 1.53 1.48 1.48 1,850,026 2,784,289 ### ### 0.1
1997-May-02 Fri ### 1.46 1.41 1.45 1,104,926 ### ### ### ###
1997-May-01 Thu 1.46 1.46 1.41 1.42 985,222 ### ### ### ###
1997-Apr-30 Wed 1.442 1.47 1.42 1.47 1,614,057 ### 89.3 89.3 ###
1997-Apr-29 Tue 1.44 1.48 1.4 1.41 15.0 15.0 ###
1997-Apr-28 Mon ### ### ### ### 1,822,976 0 ### ### 0.0
1997-Apr-24 Thu 1.21 1.24 ### 1.21 69.3 69.3 ###
1997-Apr-23 Wed ### 1.27 ### 1.2 461,580 ### ### ### 0.1
1997-Apr-22 Tue 1.271 1.28 1.22 1.26 784,547 980,683 ### ### ###
1997-Apr-21 Mon 1.329 ### 1.26 1.29 1,391,072 876,375 10.3 10.3 0.1
1997-Apr-18 Fri ### ### ### ### 163,572 0 61.1 61.1 0.0
1997-Apr-17 Thu 1.322 ### 1.28 ### ### ### 0.0
1997-Apr-16 Wed ### ### ### ### 8.5 8.5 0.0
1997-Apr-15 Tue ### ### ### ### 284,322 0 ### ### 0.0
1997-Apr-14 Mon 1.281 ### 1.27 ### 483,878 ### 91.9 91.9 0.0
1997-Apr-11 Fri ### ### ### ### 2,184,620 0 ### ### 0.0
1997-Apr-10 Thu 1.286 ### 1.27 ### 90.4 90.4 0.0
1997-Apr-09 Wed 1.25 1.29 1.25 1.28 85.3 85.3 ###
1997-Apr-08 Tue 1.24 1.25 1.23 1.24 246,026 305,072 ### ### 0.1
1997-Apr-07 Mon 1.23 1.24 1.2 1.24 ### ### 0.1
1997-Apr-04 Fri 1.24 1.24 1.21 1.22 222,550 272,623 ### ### 0.1
1997-Apr-03 Thu 1.27 1.27 1.22 1.24 1,194,254 1,486,846 ### ### 0.1
1997-Apr-02 Wed 1.259 1.29 1.25 1.28 ### ### ###
1997-Apr-01 Tue 1.272 1.29 1.23 1.25 780,154 ### 28.2 28.2 ###
1997-Mar-27 Thu 1.343 1.343 ### ### 19.4 19.4 0.0
1997-Mar-26 Wed ### ### ### ### ### ### 0.0
1997-Mar-25 Tue ### ### 1.29 ### ### ### 0.0
1997-Mar-24 Mon ### ### 1.29 ### ### ### 0.0
1997-Mar-21 Fri ### ### ### ### 28.2 28.2 0.0
1997-Mar-20 Thu 1.329 ### ### ### 69.6 69.6 0.0
1997-Mar-19 Wed ### ### 1.29 ### ### ### 0.0
1997-Mar-18 Tue 1.23 ### 1.23 ### 98.9 98.9 0.0
1997-Mar-17 Mon ### 1.22 ### 1.21 86.0 86.0 ###
1997-Mar-14 Fri 1.157 ### ### ### 399,450 0 ### ### 0.0
1997-Mar-13 Thu ### ### ### ### 1,185,128 0 ### ### 0.0
1997-Mar-12 Wed 1.229 1.229 ### ### ### ### 0.0
1997-Mar-11 Tue 1.23 1.23 1.21 1.22 ### ### 0.1
1997-Mar-10 Mon 1.229 1.23 1.22 1.23 ### ### 0.1
1997-Mar-07 Fri 1.246 1.25 1.2 1.22 733,841 898,955 ### ### 0.1
1997-Mar-06 Thu ### ### ### ### ### ### 0.0
1997-Mar-05 Wed ### ### ### ### ### ### 0.0
1997-Mar-04 Tue ### ### ### ### 295,773 0 ### ### 0.0
1997-Mar-03 Mon 1.055 ### ### ### ### ### 0.0
1997-Feb-28 Fri ### ### ### ### ### ### 0.0
1997-Feb-27 Thu 1.081 1.081 ### ### 360,140 194,655 22.8 22.8 0.0
1997-Feb-26 Wed ### ### ### ### 16.2 16.2 0.0
1997-Feb-25 Tue 1.059 ### 1.059 ### 736,483 ### 95.0 95.0 0.0
1997-Feb-24 Mon ### ### ### ### 12.2 12.2 0.0
1997-Feb-21 Fri ### ### ### ### 695,040 0 ### ### 0.0
1997-Feb-20 Thu 1.175 1.175 ### ### ### ### 0.0
1997-Feb-19 Wed ### ### ### ### ### ### 0.0
1997-Feb-18 Tue 1.22 1.23 ### ### 5.3 5.3 0.0
1997-Feb-17 Mon 1.25 1.25 1.22 1.23 164,750 ### 16.4 16.4 0.1
1997-Feb-14 Fri 1.276 1.29 1.24 1.25 254,720 322,220 ### ### ###
1997-Feb-13 Thu 1.28 1.28 1.25 1.27 371,050 469,378 ### ### ###
1997-Feb-12 Wed ### ### 1.29 1.29 19.1 19.1 0.1
1997-Feb-11 Tue 1.272 1.29 1.26 1.29 720,579 ### 82.9 82.9 0.1
1997-Feb-10 Mon ### ### 1.27 ### 1,606,772 ### ### ### 0.0
1997-Feb-07 Fri ### ### ### ### 499,850 0 66.3 66.3 0.0
1997-Feb-06 Thu ### ### ### ### 74.4 74.4 0.0
1997-Feb-05 Wed 1.247 ### 1.24 ### 798,850 495,287 96.6 96.6 0.0
1997-Feb-04 Tue 1.247 1.27 1.22 1.22 ### ### 0.1
1997-Feb-03 Mon ### 1.25 ### 1.24 1,650,884 ### 93.6 93.6 0.1
1997-Jan-31 Fri 1.085 ### ### ### 3,242,151 0 98.9 98.9 0.0
1997-Jan-30 Thu 1.051 ### ### ### 1,689,470 0 83.4 83.4 0.0
1997-Jan-29 Wed 1.045 ### ### ### 647,189 0 70.2 70.2 0.0
1997-Jan-28 Tue ### ### ### ### 288,070 0 75.7 75.7 0.0
1997-Jan-24 Fri ### ### ### ### ### ### 0.0
1997-Jan-23 Thu ### ### ### ### 915,082 0 ### ### 0.0
1997-Jan-22 Wed ### ### ### ### ### ### 0.0
1997-Jan-21 Tue ### ### ### ### 33.5 33.5 0.0
1997-Jan-20 Mon ### ### ### ### ### ### 0.0
1997-Jan-17 Fri ### ### ### ### 5,814,750 0 75.6 75.6 0.0
1997-Jan-16 Thu 1.053 1.053 ### ### 3,254,579 ### 18.2 18.2 0.0
1997-Jan-15 Wed ### ### ### ### 87.5 87.5 0.0
1997-Jan-14 Tue ### ### 1 ### 24.9 24.9 0.0
1997-Jan-13 Mon ### ### ### ### 80.1 80.1 0.0
1997-Jan-10 Fri 1.043 ### ### ### 682,146 0 ### ### 0.0
1997-Jan-09 Thu ### ### ### ### 706,785 0 65.6 65.6 0.0
1997-Jan-08 Wed ### ### 1 ### 2,425,450 1,212,725 84.1 84.1 0.0
1997-Jan-07 Tue ### 1 ### 1 1,521,878 ### 94.5 94.5 ###
1997-Jan-06 Mon 0.873 ### 0.873 ### 1,202,622 524,944 97.7 97.7 0.0
1997-Jan-03 Fri 0.87 0.87 0.86 0.87 216,778 ### 76.6 76.6 0.1
1997-Jan-02 Thu 0.87 0.87 0.86 0.87 163,625 ### ### ### 0.1
1996-Dec-31 Tue 0.86 0.87 0.84 0.87 ### ### 0.1
1996-Dec-30 Mon 0.86 0.87 0.85 0.86 67.8 67.8 ###
1996-Dec-27 Fri 0.87 0.87 0.85 0.86 ### ### ###
1996-Dec-24 Tue 0.83 0.87 0.83 0.87 96.4 96.4 0.1
1996-Dec-23 Mon ### 0.84 0.8 0.83 ### ### ###
1996-Dec-20 Fri ### 0.8 0.79 0.8 ### ### 0.1
1996-Dec-19 Thu 0.76 0.8 0.75 0.8 94.0 94.0 0.1
1996-Dec-18 Wed 0.76 0.76 0.75 0.75 71,625 54,076 ### ### ###
1996-Dec-17 Tue 0.749 0.75 0.74 0.75 72.4 72.4 ###
1996-Dec-16 Mon 0.74 0.75 0.74 0.75 77.9 77.9 ###
1996-Dec-13 Fri 0.74 0.74 0.73 0.73 24.7 24.7 0.1
1996-Dec-12 Thu 0.75 0.75 0.74 0.75 61,550 45,854 ### ### ###
1996-Dec-11 Wed 0.75 0.77 0.75 0.75 202,150 ### 77.0 77.0 ###
1996-Dec-10 Tue 0.76 0.76 0.75 0.75 ### ### ###
1996-Dec-09 Mon 0.76 0.76 0.75 0.75 ### ### ###
1996-Dec-06 Fri 0.77 0.78 0.74 0.75 41.6 41.6 ###
1996-Dec-05 Thu 0.78 0.79 0.77 0.77 214,850 167,583 16.1 16.1 0.1
1996-Dec-04 Wed 0.78 0.79 0.78 0.78 291,850 ### 68.9 68.9 0.1
1996-Dec-03 Tue 0.79 0.79 0.77 0.77 13.7 13.7 0.1
1996-Dec-02 Mon 0.75 0.78 0.75 0.78 ### ### 0.1
1996-Nov-29 Fri ### 0.74 ### 0.74 89.4 89.4 0.1
1996-Nov-28 Thu 0.7 0.72 0.7 0.72 986,580 700,471 ### ### ###
1996-Nov-27 Wed 0.71 0.71 ### 0.71 ### ### ###
1996-Nov-26 Tue 0.71 0.72 0.7 0.7 1,607,720 1,141,481 27.3 27.3 ###
1996-Nov-25 Mon 0.71 0.72 0.71 0.72 ### ### ###
1996-Nov-22 Fri 0.7 0.71 0.7 0.71 4,414,250 3,112,046 82.5 82.5 ###
1996-Nov-21 Thu 0.71 0.72 ### ### ### ### 0.0
1996-Nov-20 Wed 0.72 0.72 0.71 0.72 64.4 64.4 ###
1996-Nov-19 Tue 0.72 0.72 ### 0.72 585,779 210,880 73.6 73.6 ###
1996-Nov-18 Mon 0.74 0.74 0.72 0.72 7.7 7.7 ###
1996-Nov-15 Fri 0.74 0.74 0.73 0.74 ### ### 0.1
1996-Nov-14 Thu 0.741 0.75 0.73 0.74 ### ### 0.1
1996-Nov-13 Wed 0.74 0.75 0.74 0.75 213,721 159,222 ### ### ###
1996-Nov-12 Tue 0.73 0.75 0.72 0.75 306,829 ### ### ### ###
1996-Nov-11 Mon 0.73 0.74 0.72 0.73 76.8 76.8 0.1
1996-Nov-07 Thu ### ### 0.72 0.73 ### ### 0.1
1996-Nov-06 Wed 0.75 0.75 0.72 0.73 5.9 5.9 0.1
1996-Nov-05 Tue 0.74 0.75 0.74 0.74 510,920 ### 71.4 71.4 0.1
1996-Nov-04 Mon 0.73 0.74 0.73 0.74 346,288 254,521 78.5 78.5 0.1
1996-Nov-01 Fri ### 0.74 0.72 0.73 ### ### 0.1
1996-Oct-31 Thu 0.71 0.74 0.71 0.74 94.8 94.8 0.1
1996-Oct-30 Wed 0.71 0.71 0.7 0.7 16.8 16.8 ###
1996-Oct-29 Tue 0.7 0.7 ### 0.7 2,864,727 1,002,654 ### ### ###
1996-Oct-28 Mon 0.71 0.71 0.7 0.7 13.9 13.9 ###
1996-Oct-25 Fri 0.71 0.71 0.7 0.71 ### ### ###
1996-Oct-24 Thu 0.71 0.72 0.71 0.71 ### ### ###
1996-Oct-23 Wed 0.71 0.72 0.7 0.7 17.3 17.3 ###
1996-Oct-22 Tue 0.74 0.74 0.71 0.71 ### ### ###
1996-Oct-21 Mon 0.73 0.74 0.73 0.74 84.0 84.0 0.1
1996-Oct-18 Fri 0.76 0.77 0.74 0.74 7.5 7.5 0.1
1996-Oct-17 Thu 0.76 0.76 0.75 0.76 70.5 70.5 0.1
1996-Oct-16 Wed 0.76 0.76 0.75 0.76 73.4 73.4 0.1
1996-Oct-15 Tue 0.77 0.77 0.75 0.76 18.8 18.8 0.1
1996-Oct-14 Mon 0.77 0.78 0.77 0.77 ### ### 0.1
1996-Oct-11 Fri 0.74 0.78 0.74 0.78 96.0 96.0 0.1
1996-Oct-10 Thu 0.75 0.76 0.74 0.74 ### ### 0.1
1996-Oct-09 Wed ### 0.77 0.75 0.75 ### ### ###
1996-Oct-08 Tue 0.81 ### 0.76 0.77 3.5 3.5 0.1
1996-Oct-07 Mon 0.775 0.8 0.76 0.8 93.7 93.7 0.1
1996-Oct-04 Fri ### 0.74 ### 0.73 ### ### 0.1
1996-Oct-03 Thu 0.687 0.7 0.687 0.7 86.5 86.5 ###
1996-Oct-02 Wed 0.7 0.7 ### ### 4.1 4.1 0.0
1996-Oct-01 Tue 0.71 0.71 ### 0.7 ### ### ###


<< 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 22:54:28 thru 2024-05-09 22:54:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000