Currently Tue 25-Dec-23 11:57:34 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(TTX) TAPS TRUST Daily Prices...
TOC Company Info for TTX Limits 
| Listing Code | TTX |
| Listing Name | TAPS TRUST |
| GICS Sector | GICS Sector Code Not Applicable |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Tuesday 23rd December 2025
Latest price with VOLUME for TTX ..
TTX is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for TTX Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Dec-23 Tue | ### | ### | 3.26 | 3.26 | 2,188 | ### | ### | ### | 0.2 |
| 2025-Dec-22 Mon | ### | ### | 3.25 | ### | ### | ### | 0.0 | ||
| 2025-Dec-19 Fri | ### | ### | ### | ### | 14,381 | 0 | ### | ### | 0.0 |
| 2025-Dec-18 Thu | 3.4 | 3.4 | ### | ### | 11,851 | 20,146 | ### | ### | 0.0 |
| 2025-Dec-17 Wed | 3.45 | 3.45 | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-16 Tue | 3.51 | 3.56 | 3.4 | 3.4 | 40,276 | ### | 18.9 | 18.9 | 0.2 |
| 2025-Dec-15 Mon | 3.5 | 3.5 | 3.24 | ### | ### | ### | 0.0 | ||
| 2025-Dec-12 Fri | 3.75 | 3.78 | 3.49 | 3.49 | 18,456 | 67,087 | ### | ### | ### |
| 2025-Dec-11 Thu | 3.84 | 3.89 | ### | ### | 2,974 | 5,784 | 11.0 | 11.0 | 0.0 |
| 2025-Dec-10 Wed | 3.81 | 3.81 | 3.72 | 3.72 | 18.9 | 18.9 | 0.3 | ||
| 2025-Dec-09 Tue | 3.8 | 3.82 | 3.72 | 3.72 | 24.2 | 24.2 | 0.3 | ||
| 2025-Dec-08 Mon | 3.81 | ### | 3.75 | 3.8 | ### | ### | ### | ||
| 2025-Dec-05 Fri | ### | ### | 3.7 | 3.72 | 5.7 | 5.7 | 0.3 | ||
| 2025-Dec-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-03 Wed | ### | ### | ### | ### | 1,749 | 0 | ### | ### | 0.0 |
| 2025-Dec-02 Tue | ### | 4.23 | 3.89 | ### | 32.5 | 32.5 | 0.0 | ||
| 2025-Dec-01 Mon | 3.89 | 4.24 | 3.89 | ### | 7,986 | ### | 95.9 | 95.9 | 0.0 |
| 2025-Nov-28 Fri | 3.89 | 3.89 | 3.81 | 3.85 | 15,223 | ### | ### | ### | 0.3 |
| 2025-Nov-27 Thu | ### | ### | 3.87 | 3.87 | 258 | ### | 26.1 | 26.1 | ### |
| 2025-Nov-26 Wed | 3.89 | ### | 3.85 | ### | 64.3 | 64.3 | 0.0 | ||
| 2025-Nov-25 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Nov-24 Mon | ### | ### | 3.86 | ### | 3,242 | 6,257 | ### | ### | 0.0 |
| 2025-Nov-21 Fri | ### | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2025-Nov-20 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2025-Nov-19 Wed | ### | ### | 3.88 | ### | 1,929 | 3,742 | ### | ### | 0.0 |
| 2025-Nov-18 Tue | ### | ### | ### | ### | 1,326 | 0 | 48.9 | 48.9 | 0.0 |
| 2025-Nov-17 Mon | 4 | ### | 3.88 | 3.88 | ### | ### | 0.3 | ||
| 2025-Nov-14 Fri | 4 | ### | ### | ### | 38.6 | 38.6 | 0.0 | ||
| 2025-Nov-13 Thu | ### | ### | ### | ### | 26.2 | 26.2 | 0.0 | ||
| 2025-Nov-12 Wed | 4 | ### | ### | 4 | 7,883 | 0 | 69.8 | 69.8 | 0.3 |
| 2025-Nov-11 Tue | 4.24 | 4.24 | 4 | ### | 9.7 | 9.7 | 0.0 | ||
| 2025-Nov-10 Mon | ### | 4.2 | ### | 4.2 | 1,576 | ### | 83.3 | 83.3 | ### |
| 2025-Nov-07 Fri | 4.4 | 4.56 | ### | ### | ### | ### | 0.0 | ||
| 2025-Nov-06 Thu | 4.4 | 4.4 | 4.26 | ### | 4,748 | 20,558 | 19.3 | 19.3 | 0.0 |
| 2025-Nov-05 Wed | ### | 4.77 | ### | 4.4 | 3,849 | 9,179 | ### | ### | 0.3 |
| 2025-Nov-04 Tue | 4.29 | 4.29 | 4.29 | 4.29 | 0 | ### | |||
| 2025-Nov-03 Mon | ### | ### | 4.26 | 4.29 | 46.9 | 46.9 | ### | ||
| 2025-Oct-31 Fri | 4.4 | 4.4 | ### | ### | 7,187 | ### | 18.8 | 18.8 | 0.0 |
| 2025-Oct-30 Thu | 4.41 | 4.41 | ### | 4.4 | 1,485 | 3,274 | ### | ### | 0.3 |
| 2025-Oct-29 Wed | 4.52 | 4.52 | ### | ### | 3,977 | 8,988 | 13.9 | 13.9 | 0.0 |
| 2025-Oct-28 Tue | ### | ### | 4.5 | 4.5 | 3,654 | 8,221 | ### | ### | ### |
| 2025-Oct-27 Mon | ### | 4.73 | ### | 4.55 | 8,484 | ### | 93.5 | 93.5 | 0.3 |
| 2025-Oct-24 Fri | ### | 4.7 | ### | 4.5 | 3,756 | 8,826 | 23.7 | 23.7 | ### |
| 2025-Oct-23 Thu | 4.51 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Oct-22 Wed | 4.7 | 4.8 | ### | ### | ### | ### | 0.0 | ||
| 2025-Oct-21 Tue | ### | ### | 4.71 | 4.72 | 5.5 | 5.5 | 0.3 | ||
| 2025-Oct-20 Mon | ### | 5.29 | ### | ### | 8,484 | 22,440 | ### | ### | 0.0 |
| 2025-Oct-17 Fri | ### | ### | ### | ### | 14,578 | 0 | 22.0 | 22.0 | 0.0 |
| 2025-Oct-16 Thu | ### | ### | 4.57 | ### | 35,451 | ### | ### | ### | 0.0 |
| 2025-Oct-15 Wed | 4.25 | ### | 4.25 | ### | 14,251 | 30,283 | ### | ### | 0.0 |
| 2025-Oct-14 Tue | 4.24 | 4.44 | 4.24 | ### | 74.2 | 74.2 | 0.0 | ||
| 2025-Oct-13 Mon | ### | 4.24 | ### | ### | 79.9 | 79.9 | 0.0 | ||
| 2025-Oct-10 Fri | ### | ### | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2025-Oct-09 Thu | ### | ### | ### | ### | 38.2 | 38.2 | 0.0 | ||
| 2025-Oct-08 Wed | 4.24 | 4.24 | ### | ### | ### | ### | 0.0 | ||
| 2025-Oct-07 Tue | 4.22 | ### | ### | ### | 8,256 | 0 | 23.3 | 23.3 | 0.0 |
| 2025-Oct-06 Mon | ### | ### | ### | ### | 30.1 | 30.1 | 0.0 | ||
| 2025-Oct-03 Fri | ### | ### | ### | ### | 5,087 | 0 | ### | ### | 0.0 |
| 2025-Oct-02 Thu | ### | 4.25 | ### | ### | 1,672 | 3,553 | ### | ### | 0.0 |
| 2025-Oct-01 Wed | 4.25 | ### | ### | ### | 2,750 | 0 | 16.7 | 16.7 | 0.0 |
| 2025-Sep-30 Tue | 4.26 | 4.26 | ### | ### | 8,181 | 17,425 | 16.5 | 16.5 | 0.0 |
| 2025-Sep-29 Mon | ### | 4.25 | ### | ### | 61.7 | 61.7 | 0.0 | ||
| 2025-Sep-26 Fri | ### | 4.2 | ### | ### | 16,176 | ### | ### | ### | 0.0 |
| 2025-Sep-25 Thu | ### | ### | ### | ### | 29,454 | 0 | 8.4 | 8.4 | 0.0 |
| 2025-Sep-24 Wed | 4.45 | 4.45 | ### | ### | 5,158 | 11,476 | ### | ### | 0.0 |
| 2025-Sep-23 Tue | 4.42 | 4.5 | ### | 4.49 | ### | ### | ### | ||
| 2025-Sep-22 Mon | 4.54 | 4.54 | ### | 4.45 | ### | ### | 0.3 | ||
| 2025-Sep-19 Fri | ### | ### | ### | ### | 43,479 | 0 | ### | ### | 0.0 |
| 2025-Sep-18 Thu | ### | 4.48 | ### | ### | ### | ### | 0.0 | ||
| 2025-Sep-17 Wed | ### | ### | 4.41 | 4.44 | ### | ### | 0.3 | ||
| 2025-Sep-16 Tue | 4.5 | 4.71 | 4.43 | 4.55 | 43,343 | 198,077 | 76.1 | 76.1 | 0.3 |
| 2025-Sep-15 Mon | ### | ### | ### | 4.2 | 27,958 | 0 | ### | ### | ### |
| 2025-Sep-12 Fri | ### | 4 | ### | ### | 67.2 | 67.2 | 0.0 | ||
| 2025-Sep-11 Thu | ### | ### | ### | ### | 78.7 | 78.7 | 0.0 | ||
| 2025-Sep-10 Wed | ### | ### | ### | 4 | 27,822 | 0 | 22.4 | 22.4 | 0.3 |
| 2025-Sep-09 Tue | 3.85 | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2025-Sep-08 Mon | ### | ### | 3.85 | 3.85 | ### | ### | 0.3 | ||
| 2025-Sep-05 Fri | ### | ### | 3.86 | 3.86 | ### | ### | 0.3 | ||
| 2025-Sep-04 Thu | 3.955 | 4 | 3.85 | 3.85 | 12,121 | 47,574 | 18.2 | 18.2 | 0.3 |
| 2025-Sep-03 Wed | 4.075 | 4.075 | ### | ### | 14,575 | ### | ### | ### | 0.0 |
| 2025-Sep-02 Tue | ### | ### | ### | ### | 23,047 | 0 | ### | ### | 0.0 |
| 2025-Sep-01 Mon | ### | ### | 4 | ### | 19,471 | 38,942 | ### | ### | 0.0 |
| 2025-Aug-29 Fri | ### | 4.2 | ### | ### | 66.7 | 66.7 | 0.0 | ||
| 2025-Aug-28 Thu | ### | ### | 3.8 | ### | ### | ### | 0.0 | ||
| 2025-Aug-27 Wed | 4.2 | 4.2 | ### | ### | 5,457 | 11,459 | 16.1 | 16.1 | 0.0 |
| 2025-Aug-26 Tue | 4.2 | 4.23 | ### | ### | 3,521 | 7,446 | 36.4 | 36.4 | 0.0 |
| 2025-Aug-25 Mon | 4.355 | 4.5 | ### | ### | 13,370 | 30,082 | ### | ### | 0.0 |
| 2025-Aug-22 Fri | 4.25 | 4.43 | ### | 4.21 | 9,057 | ### | 29.0 | 29.0 | ### |
| 2025-Aug-21 Thu | ### | 4.27 | ### | ### | 6,853 | ### | 73.0 | 73.0 | 0.0 |
| 2025-Aug-20 Wed | 4.55 | 4.57 | 3.8 | ### | 39,877 | 166,885 | ### | ### | 0.0 |
| 2025-Aug-19 Tue | 4.5 | ### | 4 | 4.53 | 76.3 | 76.3 | ### | ||
| 2025-Aug-18 Mon | 4.75 | 4.89 | 4.45 | 4.47 | 6.9 | 6.9 | ### | ||
| 2025-Aug-15 Fri | 4.29 | ### | 4.22 | 4.55 | 16,242 | 34,270 | ### | ### | 0.3 |
| 2025-Aug-14 Thu | 4.24 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-13 Wed | ### | 4.2 | 4 | ### | 10,551 | 43,259 | 13.5 | 13.5 | 0.0 |
| 2025-Aug-12 Tue | ### | ### | ### | ### | 24.3 | 24.3 | 0.0 | ||
| 2025-Aug-11 Mon | ### | ### | 4 | ### | ### | ### | 0.0 | ||
| 2025-Aug-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-07 Thu | ### | 4.5 | ### | ### | 4.2 | 4.2 | 0.0 | ||
| 2025-Aug-06 Wed | 4.77 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-05 Tue | ### | ### | 4.76 | 4.77 | ### | ### | ### | ||
| 2025-Aug-04 Mon | ### | ### | 4.8 | ### | 17.3 | 17.3 | 0.0 | ||
| 2025-Aug-01 Fri | ### | ### | 4.89 | 5 | 15,140 | ### | ### | ### | 0.4 |
| 2025-Jul-31 Thu | ### | 5.47 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-30 Wed | 5.2 | ### | ### | 5.22 | 107,759 | 0 | ### | ### | 0.4 |
| 2025-Jul-29 Tue | ### | ### | ### | ### | 96.6 | 96.6 | 0.0 | ||
| 2025-Jul-28 Mon | 4.7 | 4.76 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-25 Fri | 4.58 | 4.71 | 4.55 | ### | 80.5 | 80.5 | 0.0 | ||
| 2025-Jul-24 Thu | 4.59 | 4.59 | 4.22 | 4.5 | 18.0 | 18.0 | ### | ||
| 2025-Jul-23 Wed | ### | 4.7 | 4.4 | 4.49 | ### | ### | ### | ||
| 2025-Jul-22 Tue | ### | 4.5 | ### | 4.49 | 96.7 | 96.7 | ### | ||
| 2025-Jul-21 Mon | ### | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2025-Jul-18 Fri | ### | 3.88 | ### | 3.8 | 74,221 | 143,988 | ### | ### | ### |
| 2025-Jul-17 Thu | 3.71 | 3.72 | 3.52 | ### | 1,878 | ### | 13.8 | 13.8 | 0.0 |
| 2025-Jul-16 Wed | ### | 3.73 | 3.5 | 3.51 | ### | ### | ### | ||
| 2025-Jul-15 Tue | 3.55 | ### | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2025-Jul-14 Mon | ### | ### | ### | ### | 83,625 | 0 | ### | ### | 0.0 |
| 2025-Jul-11 Fri | ### | ### | 3.5 | 3.58 | 22,248 | ### | ### | ### | 0.3 |
| 2025-Jul-10 Thu | ### | 3.55 | ### | 3.52 | ### | ### | ### | ||
| 2025-Jul-09 Wed | 3.56 | ### | ### | ### | 8.7 | 8.7 | 0.0 | ||
| 2025-Jul-08 Tue | ### | 4.025 | 3.4 | 3.51 | 100,575 | 373,384 | ### | ### | ### |
| 2025-Jul-07 Mon | 4.5 | 4.56 | ### | ### | 2.2 | 2.2 | 0.0 | ||
| 2025-Jul-04 Fri | 4.45 | ### | ### | ### | 149,141 | 0 | 11.8 | 11.8 | 0.0 |
| 2025-Jul-03 Thu | ### | 4.44 | ### | ### | 94.4 | 94.4 | 0.0 | ||
| 2025-Jul-02 Wed | 3.5 | ### | 3.4 | 3.88 | ### | ### | 0.3 | ||
| 2025-Jul-01 Tue | ### | 3.45 | ### | ### | 95.7 | 95.7 | 0.0 | ||
| 2025-Jun-30 Mon | ### | ### | 2.88 | ### | 464,840 | ### | ### | ### | 0.0 |
Basic Bottom of Page