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 06:02:20 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 6...

     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
2016-Apr-19 Tue ### ### ### ### 483,356 0 81.6 81.6 0.0
2016-Apr-18 Mon ### ### ### ### 69.9 69.9 0.0
2016-Apr-15 Fri ### ### ### ### 90,125 0 ### ### 0.0
2016-Apr-14 Thu ### ### ### ### ### ### 0.0
2016-Apr-13 Wed ### ### ### ### ### ### 0.0
2016-Apr-12 Tue ### ### ### ### 9.2 9.2 0.0
2016-Apr-11 Mon ### ### ### ### 379,170 0 93.8 93.8 0.0
2016-Apr-08 Fri 0.057 0.057 0.056 0.056 232,070 ### 15.4 15.4 ###
2016-Apr-07 Thu 0.056 0.057 0.056 0.056 70.7 70.7 ###
2016-Apr-06 Wed 0.054 0.055 0.053 0.054 65.7 65.7 ###
2016-Apr-05 Tue 0.051 0.054 0.051 0.054 1,354,578 ### 95.6 95.6 ###
2016-Apr-04 Mon 0.053 0.053 0.051 0.051 9.4 9.4 ###
2016-Apr-01 Fri 0.057 0.058 0.052 0.056 1,453,388 ### ### ### ###
2016-Mar-31 Thu ### ### 0.059 ### 696,842 20,556 ### ### 0.0
2016-Mar-30 Wed ### ### 0.058 ### 1.2 1.2 0.0
2016-Mar-29 Tue 0.076 0.076 ### ### ### ### 0.0
2016-Mar-24 Thu 0.077 0.077 0.076 0.076 128,647 9,841 20.4 20.4 0.0
2016-Mar-23 Wed ### 0.084 0.077 0.077 223,744 ### ### ### 0.0
2016-Mar-22 Tue ### 0.082 ### 0.082 87,386 3,582 88.3 88.3 0.0
2016-Mar-21 Mon 0.075 0.085 0.075 0.084 85,928 6,874 98.2 98.2 ###
2016-Mar-18 Fri 0.074 0.078 0.072 0.075 1,562,953 117,221 81.5 81.5 0.0
2016-Mar-17 Thu 0.078 0.078 ### ### 2.5 2.5 0.0
2016-Mar-16 Wed 0.089 ### 0.088 ### 621,389 27,341 79.2 79.2 0.0
2016-Mar-15 Tue 0.084 ### 0.075 0.088 1,516,686 56,875 ###
2016-Mar-14 Mon ### ### ### ### 0 0.0
2016-Mar-11 Fri ### ### ### ### 0 0.0
2016-Mar-10 Thu ### ### ### ### 0 0.0
2016-Mar-09 Wed ### ### ### ### 0 0.0
2016-Mar-08 Tue ### ### ### ### 96.1 96.1 0.0
2016-Mar-07 Mon 0.088 0.088 0.082 0.087 23.9 23.9 ###
2016-Mar-04 Fri 0.084 0.088 0.078 0.078 922,184 76,541 4.2 4.2 0.0
2016-Mar-03 Thu 0.078 0.088 0.078 0.082 91.2 91.2 0.0
2016-Mar-02 Wed 0.079 ### 0.076 0.076 730,881 27,773 ### ### 0.0
2016-Mar-01 Tue 0.079 ### 0.073 ### ### ### 0.0
2016-Feb-29 Mon 0.089 0.089 ### ### 2.3 2.3 0.0
2016-Feb-26 Fri ### ### 0.088 0.088 1,297,847 ### 18.1 18.1 ###
2016-Feb-25 Thu ### ### 0.088 ### 467,428 ### ### ### 0.0
2016-Feb-24 Wed ### ### ### ### 120,154 0 20.2 20.2 0.0
2016-Feb-23 Tue ### ### ### ### 315,851 0 ### ### 0.0
2016-Feb-22 Mon ### ### ### ### 319,727 0 ### ### 0.0
2016-Feb-19 Fri ### ### ### ### 23,079 0 ### ### 0.0
2016-Feb-18 Thu ### ### ### ### 13,722 0 12.5 12.5 0.0
2016-Feb-17 Wed ### ### ### ### ### ### 0.0
2016-Feb-16 Tue ### ### ### ### 73,423 0 64.1 64.1 0.0
2016-Feb-15 Mon ### ### ### ### ### ### 0.0
2016-Feb-12 Fri ### ### ### ### 73.4 73.4 0.0
2016-Feb-11 Thu ### ### ### ### 64.4 64.4 0.0
2016-Feb-10 Wed ### ### ### ### 174,080 0 20.4 20.4 0.0
2016-Feb-09 Tue ### ### ### ### 27,954 0 92.0 92.0 0.0
2016-Feb-08 Mon ### ### ### ### 287,254 0 25.2 25.2 0.0
2016-Feb-05 Fri ### ### ### ### 67.8 67.8 0.0
2016-Feb-04 Thu ### ### ### ### ### ### 0.0
2016-Feb-03 Wed ### ### ### ### ### ### 0.0
2016-Feb-02 Tue ### ### ### ### 19,740 0 ### ### 0.0
2016-Feb-01 Mon ### ### ### ### 16,155 0 72.5 72.5 0.0
2016-Jan-29 Fri ### ### ### ### ### ### 0.0
2016-Jan-28 Thu ### ### ### ### 6.3 6.3 0.0
2016-Jan-27 Wed ### ### ### ### 85,674 0 ### ### 0.0
2016-Jan-25 Mon ### ### ### ### 289,073 0 ### ### 0.0
2016-Jan-22 Fri ### ### ### ### 94,521 0 ### ### 0.0
2016-Jan-21 Thu ### ### ### ### 89,659 0 28.2 28.2 0.0
2016-Jan-20 Wed ### ### ### ### 35.3 35.3 0.0
2016-Jan-19 Tue ### ### ### ### 12.5 12.5 0.0
2016-Jan-18 Mon ### ### ### ### 149,276 0 0.7 0.7 0.0
2016-Jan-15 Fri ### ### ### ### ### ### 0.0
2016-Jan-14 Thu 0.125 0.125 ### ### 320,553 ### ### ### 0.0
2016-Jan-13 Wed ### ### 0.125 0.127 ### ### ###
2016-Jan-12 Tue ### ### ### 0.145 ### ### ###
2016-Jan-11 Mon ### 0.155 ### ### ### ### 0.0
2016-Jan-08 Fri 0.155 0.155 ### ### 449,649 34,847 ### ### 0.0
2016-Jan-07 Thu ### ### 0.155 ### 54,085 ### ### ### 0.0
2016-Jan-06 Wed ### ### ### ### 91.9 91.9 0.0
2016-Jan-05 Tue ### ### ### ### 115,487 0 ### ### 0.0
2016-Jan-04 Mon 0.185 0.185 0.175 0.175 92,282 ### ### ### 0.0
2015-Dec-31 Thu 0.185 0.185 0.185 0.185 73.4 73.4 ###
2015-Dec-30 Wed ### ### ### ### 0 0.0
2015-Dec-29 Tue 0.185 0.2 0.185 ### 147,523 ### ### ### 0.0
2015-Dec-24 Thu 0.185 0.185 ### ### 1.4 1.4 0.0
2015-Dec-23 Wed ### ### ### ### 69.4 69.4 0.0
2015-Dec-22 Tue 0.175 0.177 ### ### 11.7 11.7 0.0
2015-Dec-21 Mon ### ### ### ### 0 0.0
2015-Dec-18 Fri ### ### ### ### 0 0.0
2015-Dec-17 Thu ### ### ### ### ### ### 0.0
2015-Dec-16 Wed 0.175 ### 0.175 0.175 223,743 19,577 63.3 63.3 0.0
2015-Dec-15 Tue ### ### ### ### 0 0.0
2015-Dec-14 Mon ### 0.2 0.177 ### ### ### 0.0
2015-Dec-11 Fri ### ### ### ### 69.7 69.7 0.0
2015-Dec-10 Thu ### ### ### ### 27 0 78.1 78.1 0.0
2015-Dec-09 Wed 0.2 0.2 0.2 0.2 70.8 70.8 0.0
2015-Dec-08 Tue 0.21 0.21 0.2 0.2 ### ### 0.0
2015-Dec-07 Mon 0.225 0.225 0.22 0.22 21.5 21.5 0.0
2015-Dec-04 Fri ### 0.225 ### 0.225 93.2 93.2 ###
2015-Dec-03 Thu ### ### 0.2 ### 93.7 93.7 0.0
2015-Dec-02 Wed 0.2 ### ### 0.2 5,829,187 0 ### ### 0.0
2015-Dec-01 Tue 0.2 ### ### 0.2 1,251,146 0 63.1 63.1 0.0
2015-Nov-30 Mon ### ### ### ### 74.3 74.3 0.0
2015-Nov-27 Fri ### ### ### ### 28,185 0 ### ### 0.0
2015-Nov-26 Thu ### 0.2 ### ### 957,557 95,755 ### ### 0.0
2015-Nov-25 Wed ### ### ### ### 8.0 8.0 0.0
2015-Nov-24 Tue ### ### ### ### 63,370 0 ### ### 0.0
2015-Nov-23 Mon ### ### ### ### 34,086 0 ### ### 0.0
2015-Nov-20 Fri ### ### ### ### 68.2 68.2 0.0
2015-Nov-19 Thu ### ### ### ### 0 0.0
2015-Nov-18 Wed ### ### ### ### ### ### 0.0
2015-Nov-17 Tue 0.22 0.22 ### ### 17.3 17.3 0.0
2015-Nov-16 Mon 0.22 0.225 0.22 0.22 ### ### 0.0
2015-Nov-13 Fri ### ### 0.225 0.225 30,643 3,447 ### ### ###
2015-Nov-12 Thu ### 0.245 ### 0.24 87.2 87.2 0.0
2015-Nov-11 Wed 0.225 0.225 0.22 0.225 ### ### ###
2015-Nov-10 Tue 0.22 0.22 0.22 0.22 ### ### 0.0
2015-Nov-09 Mon 0.22 0.22 0.22 0.22 141,974 ### 79.0 79.0 0.0
2015-Nov-06 Fri 0.22 0.22 0.22 0.22 0 0.0
2015-Nov-05 Thu ### ### 0.22 0.22 3.7 3.7 0.0
2015-Nov-04 Wed 0.23 ### 0.23 ### 86.5 86.5 0.0
2015-Nov-03 Tue 0.24 0.24 0.225 0.225 ### ### ###
2015-Nov-02 Mon 0.245 0.245 0.245 0.245 79.0 79.0 0.0
2015-Oct-30 Fri 0.245 0.245 0.245 0.245 0 0.0
2015-Oct-29 Thu 0.245 0.245 0.245 0.245 548 ### 77.9 77.9 0.0
2015-Oct-28 Wed 0.245 0.245 0.245 0.245 ### ### 0.0
2015-Oct-27 Tue 0.25 0.25 0.245 0.245 19.5 19.5 0.0
2015-Oct-26 Mon 0.24 0.255 0.24 0.245 42,622 10,548 87.5 87.5 0.0
2015-Oct-23 Fri 0.255 0.27 0.255 0.255 56,574 14,850 65.6 65.6 0.0
2015-Oct-22 Thu 0.24 0.252 0.24 0.25 100,740 24,782 90.8 90.8 0.0
2015-Oct-21 Wed 0.25 0.25 0.24 0.24 7.6 7.6 0.0
2015-Oct-20 Tue 0.26 0.26 0.25 0.25 19,387 4,943 ### ### 0.0
2015-Oct-19 Mon 0.255 0.255 0.255 0.255 31,754 ### ### ### 0.0
2015-Oct-16 Fri 0.24 0.255 0.24 0.255 524,426 ### ### ### 0.0
2015-Oct-15 Thu 0.24 0.24 0.24 0.24 0 0.0
2015-Oct-14 Wed ### 0.24 ### 0.24 53,574 6,428 84.4 84.4 0.0
2015-Oct-13 Tue 0.24 0.24 ### 0.24 ### ### 0.0
2015-Oct-12 Mon 0.24 0.25 0.24 0.242 2,405,657 589,385 ### ### 0.0
2015-Oct-09 Fri 0.23 0.25 0.23 0.24 ### ### 0.0
2015-Oct-08 Thu 0.21 0.23 0.21 0.23 243,050 53,471 96.0 96.0 ###
2015-Oct-07 Wed 0.22 0.22 ### 0.22 20,320 ### ### ### 0.0
2015-Oct-06 Tue 0.23 0.23 0.21 0.21 84,158 ### ### ### ###
2015-Oct-05 Mon ### 0.225 0.21 0.225 95.1 95.1 ###
2015-Oct-02 Fri 0.21 ### 0.21 ### ### ### 0.0
2015-Oct-01 Thu 0.21 0.21 0.21 0.21 64.1 64.1 ###
2015-Sep-30 Wed 0.21 0.21 0.2 0.2 21,250 4,356 7.2 7.2 0.0
2015-Sep-29 Tue 0.2 ### ### ### 18.0 18.0 0.0
2015-Sep-28 Mon ### ### ### ### ### ### 0.0
2015-Sep-25 Fri 0.187 0.2 0.187 ### 233,847 45,249 ### ### 0.0
2015-Sep-24 Thu ### ### 0.185 0.185 8.4 8.4 ###
2015-Sep-23 Wed ### ### ### ### ### ### 0.0
2015-Sep-22 Tue 0.175 ### 0.175 ### 168,448 ### 89.5 89.5 0.0
2015-Sep-21 Mon ### 0.185 0.177 0.177 392,028 70,957 ### ### 0.0
2015-Sep-18 Fri ### 0.2 ### ### ### ### 0.0
2015-Sep-17 Thu 0.225 0.23 ### ### 0.7 0.7 0.0
2015-Sep-16 Wed 0.23 0.24 0.22 0.22 320,724 ### 5.6 5.6 0.0
2015-Sep-15 Tue 0.23 ### 0.23 ### ### ### 0.0
2015-Sep-14 Mon 0.23 ### 0.23 0.23 ### ### ###
2015-Sep-11 Fri 0.23 ### 0.23 ### 87.4 87.4 0.0
2015-Sep-10 Thu ### 0.24 0.23 0.23 55,655 13,078 15.6 15.6 ###
2015-Sep-09 Wed 0.24 0.24 0.24 0.24 ### ### 0.0
2015-Sep-08 Tue 0.245 0.245 ### ### ### ### 0.0
2015-Sep-07 Mon 0.255 0.255 0.245 0.245 11.8 11.8 0.0
2015-Sep-04 Fri 0.25 0.26 0.25 0.26 ### ### 0.0
2015-Sep-03 Thu 0.25 0.26 0.25 0.255 ### ### 0.0
2015-Sep-02 Wed 0.25 0.25 0.25 0.25 ### ### 0.0
2015-Sep-01 Tue 0.26 ### 0.25 0.25 14.2 14.2 0.0
2015-Aug-31 Mon 0.275 0.275 0.275 0.275 ### ### ###
2015-Aug-28 Fri 0.27 0.285 0.27 0.275 120,680 33,488 ### ### ###
2015-Aug-27 Thu 0.25 0.275 0.25 0.26 87.4 87.4 0.0
2015-Aug-26 Wed 0.25 0.255 0.25 0.25 48,646 12,283 ### ### 0.0
2015-Aug-25 Tue 0.245 0.25 0.245 0.25 61,070 ### ### ### 0.0
2015-Aug-24 Mon 0.25 0.25 0.24 0.245 117,123 ### ### ### 0.0
2015-Aug-21 Fri ### 0.285 0.26 0.28 ### ### ###
2015-Aug-20 Thu 0.28 0.28 0.26 0.26 4.8 4.8 0.0
2015-Aug-19 Wed 0.28 0.285 0.27 0.285 85.6 85.6 ###
2015-Aug-18 Tue ### ### ### ### 77.6 77.6 0.0
2015-Aug-17 Mon ### ### ### ### 52,974 0 21.6 21.6 0.0
2015-Aug-14 Fri ### ### ### ### ### ### 0.0
2015-Aug-13 Thu ### ### ### ### 71.9 71.9 0.0
2015-Aug-12 Wed ### ### ### ### ### ### 0.0
2015-Aug-11 Tue ### ### ### ### 75.7 75.7 0.0
2015-Aug-10 Mon ### ### ### ### ### ### 0.0
2015-Aug-07 Fri ### ### ### ### 110,154 0 79.1 79.1 0.0
2015-Aug-06 Thu ### 0.325 ### ### 174,056 28,284 ### ### 0.0
2015-Aug-05 Wed ### 0.325 ### ### ### ### 0.0
2015-Aug-04 Tue ### ### ### ### 1,629,744 0 19.2 19.2 0.0
2015-Aug-03 Mon ### ### ### ### ### ### 0.0
2015-Jul-31 Fri ### 0.355 ### 0.355 37,370 ### 82.4 82.4 0.0
2015-Jul-30 Thu ### ### ### ### ### ### 0.0
2015-Jul-29 Wed ### ### 0.322 ### 259,448 41,771 70.1 70.1 0.0
2015-Jul-28 Tue ### ### ### ### ### ### 0.0
2015-Jul-27 Mon ### ### ### ### 167,241 0 ### ### 0.0
2015-Jul-24 Fri ### ### ### ### 6,820 0 ### ### 0.0
2015-Jul-23 Thu 0.345 0.345 ### ### ### ### 0.0
2015-Jul-22 Wed ### ### ### ### 32,883 0 ### ### 0.0
2015-Jul-21 Tue ### ### ### ### ### ### 0.0
2015-Jul-20 Mon ### ### ### ### 69.8 69.8 0.0
2015-Jul-17 Fri ### 0.345 ### ### 84,852 ### ### ### 0.0
2015-Jul-16 Thu ### ### ### ### 76.1 76.1 0.0
2015-Jul-15 Wed ### ### ### ### ### ### 0.0
2015-Jul-14 Tue ### ### ### ### 44,087 0 65.5 65.5 0.0
2015-Jul-13 Mon ### ### ### ### 85.2 85.2 0.0
2015-Jul-10 Fri ### ### ### ### 118,984 0 10.7 10.7 0.0
2015-Jul-09 Thu 0.347 ### 0.345 ### 51,185 8,829 ### ### 0.0
2015-Jul-08 Wed ### ### ### 0.345 ### ### 0.0
2015-Jul-07 Tue ### ### ### ### 65.4 65.4 0.0
2015-Jul-06 Mon ### ### ### ### 26,975 0 14.5 14.5 0.0
2015-Jul-03 Fri ### 0.375 ### ### 51,186 ### 76.1 76.1 0.0
2015-Jul-02 Thu ### ### ### ### 67,573 0 ### ### 0.0
2015-Jul-01 Wed ### 0.375 ### ### ### ### 0.0
2015-Jun-30 Tue 0.355 ### 0.355 ### ### ### 0.0
2015-Jun-29 Mon ### ### 0.355 0.355 56,246 9,983 ### ### 0.0
2015-Jun-26 Fri 0.355 ### 0.355 ### 217,244 ### 96.2 96.2 0.0
2015-Jun-25 Thu 0.355 ### 0.355 0.355 ### ### 0.0
2015-Jun-24 Wed 0.355 0.355 0.355 0.355 108,148 ### 73.8 73.8 0.0
2015-Jun-23 Tue ### ### 0.355 0.355 ### ### 0.0
2015-Jun-22 Mon ### 0.375 ### ### 63,247 11,858 22.4 22.4 0.0
2015-Jun-19 Fri ### ### ### 0.375 19.9 19.9 ###
2015-Jun-18 Thu 0.355 ### 0.355 ### 537,977 ### ### ### 0.0
2015-Jun-17 Wed 0.345 ### 0.345 0.345 315,185 ### 68.4 68.4 0.0
2015-Jun-16 Tue 0.345 0.352 0.345 0.345 208,171 72,547 76.0 76.0 0.0
2015-Jun-15 Mon 0.345 0.347 0.345 0.345 75.0 75.0 0.0
2015-Jun-12 Fri ### ### ### 0.345 ### ### 0.0
2015-Jun-11 Thu 0.345 ### 0.345 0.345 ### ### 0.0
2015-Jun-10 Wed 0.345 ### ### ### 415,353 0 ### ### 0.0
2015-Jun-09 Tue ### 0.355 0.345 0.345 23.1 23.1 0.0
2015-Jun-05 Fri ### ### 0.345 ### 72,749 12,549 ### ### 0.0
2015-Jun-04 Thu ### ### ### ### 91.7 91.7 0.0
2015-Jun-03 Wed ### ### ### ### 14.2 14.2 0.0
2015-Jun-02 Tue 0.345 ### 0.345 ### ### ### 0.0
2015-Jun-01 Mon ### 0.345 ### 0.345 99,484 ### 87.2 87.2 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 18:02:20 thru 2024-05-09 18:02:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000