Stock Trading: www.OzSuper.com LogoNew 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 2018-07-16 12:28:58 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(TXN) TEXON PETROLEUM LTD Daily Prices...

     Prev Section TOC    Company Info for TXN    Basic Next Section


Company Details for (TXN) TEXON PETROLEUM LTD

Listing CodeTXN
Listing NameTEXON PETROLEUM LTD
GICS SectorEnergy
ISIN NameTEXON PETROLEUM LTD
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000TXN8


Maximum Price date available .. Friday 13th July 2018
Latest price with VOLUME for TXN .. Wednesday 27th February 2013

TXN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for TXN    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (TXN) TEXON PETROLEUM LTD
DateOpenHighLowCloseVolume
2013-03-140.580.580.580.580
2013-03-130.580.580.580.580
2013-03-120.580.580.580.580
2013-03-110.580.580.580.580
2013-03-080.580.580.580.580
2013-03-070.580.580.580.580
2013-03-060.580.580.580.580
2013-03-050.580.580.580.580
2013-03-040.580.580.580.580
2013-03-010.580.580.580.580
2013-02-280.580.580.580.580
2013-02-27###0.580.560.581843120
2013-02-260.545###0.540.555###
2013-02-250.5450.550.5450.55374629
2013-02-220.5250.550.5250.55620848
2013-02-210.540.54###0.53###
2013-02-200.5550.5550.540.54###
2013-02-190.550.560.550.555###
2013-02-180.550.5550.5450.55635171
2013-02-150.540.555###0.555###
2013-02-140.5450.545###0.54###
2013-02-130.540.5550.540.545390059
2013-02-120.5450.550.5450.55###
2013-02-110.550.55###0.545###
2013-02-08###0.545###0.545537221
2013-02-070.520.5450.520.545###
2013-02-060.520.5250.510.52###
2013-02-050.520.520.5###462483
2013-02-040.50.530.50.52###
2013-02-010.4850.50.480.51020022
2013-01-310.490.50.4850.5###
2013-01-300.480.50.48######
2013-01-290.480.480.470.48###
2013-01-250.460.480.460.48420448
2013-01-240.4550.4750.450.47###
2013-01-230.440.4550.440.455706342
2013-01-220.4450.45###0.44189885
2013-01-210.460.470.440.441741272
2013-01-180.410.450.410.452274285
2013-01-17######0.410.41###
2013-01-160.420.42######423785
2013-01-15#########0.413295629
2013-01-14###0.4###0.43511124
2013-01-110.40.4###0.4###
2013-01-100.40.40.40.4865452
2013-01-090.4######0.4454080
2013-01-08###############
2013-01-070.40.4###0.4369182
2013-01-04###0.410.40.41###
2013-01-030.3850.4###0.41000077
2013-01-02###############
2012-12-31#########0.385###
2012-12-28###0.385#########
2012-12-270.3850.3850.3850.3852
2012-12-240.3750.3850.375######
2012-12-21#########0.385###
2012-12-200.385###0.385######
2012-12-190.3850.40.385###372029
2012-12-180.385###0.385######
2012-12-17############403172
2012-12-14############172873
2012-12-13###############
2012-12-120.40.4###0.4244551
2012-12-11###0.41###0.41171586
2012-12-10###############
2012-12-07###0.4###0.4###
2012-12-060.4#########81750
2012-12-05#########0.4###
2012-12-04###############
2012-12-03###0.42###0.42###
2012-11-300.40.420.40.42238050
2012-11-290.4###0.4###537473
2012-11-28######0.40.4242726
2012-11-270.420.425###0.41585175
2012-11-260.410.420.41######
2012-11-23############831725
2012-11-220.4###0.4###2834171
2012-11-21######0.385######
2012-11-20############470685
2012-11-19###0.385#########
2012-11-160.3750.385###0.385###
2012-11-15############605785
2012-11-140.3750.4#########
2012-11-13############0
2012-11-120.355###0.355###589251
2012-11-090.3450.3550.3450.355###
2012-11-08###0.3550.3450.355###
2012-11-07###############
2012-11-06######0.3550.355###
2012-11-05############569783
2012-11-02############528573
2012-11-010.385############
2012-10-31######0.3850.385###
2012-10-300.40.4#########
2012-10-290.41############
2012-10-260.43############
2012-10-250.3850.4250.3850.4251656556
2012-10-240.355###0.355######
2012-10-23############107353
2012-10-22###############
2012-10-19###0.385###0.385129978
2012-10-180.3750.375######105076
2012-10-17############280358
2012-10-160.345############
2012-10-15###############
2012-10-120.345###0.345######
2012-10-110.345###0.3450.345406450
2012-10-10######0.3450.34565488
2012-10-09######0.3450.345304384
2012-10-080.345###0.345###330143
2012-10-05######0.3450.345###
2012-10-04###0.375######90770
2012-10-030.3750.375#########
2012-10-02###0.375###0.375###
2012-10-01############62870
2012-09-280.375######0.375312458
2012-09-27######0.3750.37591772
2012-09-260.375###0.3750.382###
2012-09-250.385############
2012-09-24#########0.385###
2012-09-21######0.375######
2012-09-20######0.40.4###
2012-09-190.420.42###0.41###
2012-09-180.4250.4250.41######
2012-09-170.430.430.420.425135488
2012-09-140.43###0.410.42386641
2012-09-130.40.430.4###197386
2012-09-120.420.420.4######
2012-09-110.420.4250.410.41149942
2012-09-100.4250.430.420.43###
2012-09-070.420.4250.420.425497856
2012-09-060.410.42######248372
2012-09-050.4250.4250.40.4###
2012-09-040.480.480.4250.425###
2012-09-030.470.470.460.46###
2012-08-310.470.480.46######
2012-08-300.48###0.4750.475###
2012-08-29######0.470.5###
2012-08-280.510.520.5######
2012-08-270.520.52#########
2012-08-240.540.540.510.52149524
2012-08-230.510.540.510.5491076
2012-08-220.5450.5450.510.54257648
2012-08-210.5550.5550.540.54115225
2012-08-200.560.580.56###234720
2012-08-170.5450.570.5450.57328740
2012-08-160.540.5450.5250.545213820
2012-08-150.550.55###0.54108447
2012-08-140.555###0.550.55###
2012-08-130.560.560.540.56420342
2012-08-100.550.5750.550.56681344
2012-08-090.5250.5550.510.55832459
2012-08-080.51###0.510.525###
2012-08-070.470.520.470.5###
2012-08-060.460.4750.460.47351341
2012-08-030.455###0.450.455###
2012-08-020.4550.470.450.455###
2012-08-010.4550.4750.450.47###
2012-07-300.4750.480.470.47585355
2012-07-270.4750.480.4750.475###
2012-07-260.460.470.460.4691427
2012-07-250.445###0.4450.45150558
2012-07-240.4550.4550.450.45###
2012-07-230.4750.480.450.45###
2012-07-200.470.480.440.44###
2012-07-190.480.480.460.46215642
2012-07-18###0.510.490.5159671
2012-07-170.520.540.4750.475146180
2012-07-130.490.49###0.475174451
2012-07-120.510.510.4850.49###
2012-07-110.4750.50.4750.5###
2012-07-100.4750.480.4750.4860043
2012-07-090.470.4850.470.47584021
2012-07-06######0.4750.49100549
2012-07-05###0.5#########
2012-07-040.4850.490.4850.485###
2012-07-030.480.4850.480.48590953
2012-07-020.480.490.4750.475249042
2012-06-290.4450.470.445######
2012-06-28###0.45###0.445###
2012-06-27###0.4450.430.43###
2012-06-260.4550.4550.43###294485
2012-06-25######0.440.455337149
2012-06-220.470.470.450.47358081
2012-06-210.4750.49###0.475270724
2012-06-200.5###0.460.475###
2012-06-190.5250.5250.480.51###
2012-06-180.540.540.520.53###
2012-06-150.540.550.530.55###
2012-06-140.540.540.530.54###
2012-06-130.530.5450.530.545169643
2012-06-120.5450.550.520.52###
2012-06-080.550.550.510.52197429
2012-06-070.5550.5550.5450.55122047
2012-06-060.520.56###0.56405583
2012-06-050.5450.5450.520.54397346
2012-06-040.560.56###0.545###
2012-06-010.59###0.5850.59###
2012-05-310.570.59###0.59438240
2012-05-300.5850.59###0.575###
2012-05-290.560.5850.560.58527289
2012-05-280.550.560.550.555###
2012-05-250.540.54######83688
2012-05-240.530.5450.53###61575
2012-05-230.550.550.5250.54170020
2012-05-220.56###0.5450.545###
2012-05-210.5550.5550.5250.545374244
2012-05-180.560.560.5250.56###
2012-05-170.560.570.5550.57###
2012-05-160.540.5550.530.555243551
2012-05-15###0.570.550.56###
2012-05-140.5750.5750.560.57275778
2012-05-110.580.580.570.575717956
2012-05-100.580.5850.570.58415128
2012-05-090.585###0.580.58290151
2012-05-080.5750.5850.5750.585###
2012-05-070.5750.580.570.575263673
2012-05-040.59###0.580.59###
2012-05-03######0.59###275752
2012-05-020.59###0.59###720441
2012-05-01######0.5850.585207559
2012-04-300.585###0.585###123748
2012-04-270.59###0.580.585422143
2012-04-260.580.590.570.58211281
2012-04-240.59###0.5750.575541257
2012-04-23###############
2012-04-20###############
2012-04-19############245381
2012-04-180.585###0.585######
2012-04-170.585###0.580.585570880
2012-04-160.570.590.56######
2012-04-130.59###0.5750.5851567722
2012-04-12######0.580.59421371
2012-04-11######0.5850.585###
2012-04-10###############
2012-04-05############315855
2012-04-04###############
2012-04-03############528658
2012-04-020.625############
2012-03-30############586846
2012-03-29#########0.645###
2012-03-28#########0.655113884
2012-03-270.6550.655#########
2012-03-26###############
2012-03-23############4535177
2012-03-22###0.685#########
2012-03-210.6850.685#########
2012-03-20#########0.685864486
2012-03-19###0.675######970629
2012-03-16############4993441
2012-03-15############1246227
2012-03-14######0.59######
2012-03-13###0.645######715282
2012-03-12#########0.625312759
2012-03-09#########0.625432841
2012-03-08############173274
2012-03-07###0.655######1038172
2012-03-06###0.655###0.655###
2012-03-05###############
2012-03-02###0.685######1220357
2012-03-01#########0.655333876
2012-02-29###0.6850.655###889025
2012-02-28############853572
2012-02-270.675#########1068121
2012-02-24###0.7######1270645
2012-02-23###############
2012-02-220.59###0.59######
2012-02-210.5850.590.560.59###
2012-02-200.580.590.570.57###
2012-02-170.5750.590.570.57574143
2012-02-160.590.590.570.57266071
2012-02-150.59###0.580.585###
2012-02-140.59###0.590.59181658
2012-02-130.58###0.57###144477
2012-02-100.590.590.5750.58130126
2012-02-09######0.58###143280
2012-02-080.585###0.58######
2012-02-07######0.59######
2012-02-06######0.585###122845
2012-02-03######0.58######
2012-02-02###############
2012-02-01######0.590.59###
2012-01-31###############
2012-01-30###############
2012-01-27############216077
2012-01-25###0.625###0.625###
2012-01-24############94370
2012-01-230.6250.625######660459
2012-01-200.625######0.625###
2012-01-19######0.6250.625245373
2012-01-18############291270
2012-01-17############206748
2012-01-16############120680
2012-01-13###############
2012-01-120.58#########414240
2012-01-110.590.590.580.58###
2012-01-10######0.58###635946
2012-01-090.625############
2012-01-06###############
2012-01-050.59###0.580.59###
2012-01-04###0.57###0.574847
2012-01-030.58###0.550.5674644
2011-12-300.550.590.550.56###
2011-12-290.555###0.5450.545###
2011-12-280.545###0.545######
2011-12-23######0.550.55###
2011-12-220.550.570.550.55###
2011-12-210.550.5750.5450.545341188
2011-12-200.570.57######354185
2011-12-190.590.590.550.56420378
2011-12-16######0.59######
2011-12-15###############
2011-12-14############209225
2011-12-13############206652
2011-12-12#########0.625###
2011-12-090.625#########296159
2011-12-08###############
2011-12-07###0.625###0.625191576
2011-12-06############397725
2011-12-05############222789
2011-12-02###############
2011-12-01######0.625######
2011-11-30###############
2011-11-29############1639041
2011-11-28#########0.58###
2011-11-250.585############
2011-11-24######0.5850.585406082
2011-11-23######0.5850.585234955
2011-11-22######0.555###428175
2011-11-21############259240
2011-11-180.6450.645######328127
2011-11-17############327057
2011-11-16############542579
2011-11-15######0.6250.625###
2011-11-140.625###0.625###98079
2011-11-110.625############
2011-11-10############804375
2011-11-09######0.645######
2011-11-08############309656
2011-11-070.6750.675#########
2011-11-040.655###0.655######
2011-11-03######0.6250.645###
2011-11-02############448486
2011-11-01###############
2011-10-310.6750.675######509376
2011-10-28######0.675###490229
2011-10-27######0.675###294883
2011-10-26###0.675######439340
2011-10-25###0.72######827240
2011-10-24###0.6850.6550.685519224
2011-10-210.7#########426659
2011-10-20###0.7######686623
2011-10-190.6750.730.6750.7###
2011-10-18######0.675###496279
2011-10-170.70.7######791577
2011-10-14###############
2011-10-13###0.655#########
2011-10-12###############
2011-10-11############1915984
2011-10-10#########0.59476685
2011-10-07###0.57#########
2011-10-060.5###0.50.5251571021
2011-10-050.480.480.470.47272380
2011-10-040.490.49###0.49159420
2011-10-030.480.490.470.48402744
2011-09-300.480.4850.480.48###
2011-09-290.4850.485######235522
2011-09-280.50.50.4850.485189980
2011-09-270.4850.490.480.485405584
2011-09-260.520.520.470.48411448
2011-09-230.5###0.450.53###
2011-09-220.540.54###0.525###
2011-09-210.5450.560.5450.56172341
2011-09-200.550.550.540.54###
2011-09-190.56###0.550.55228279
2011-09-160.54###0.54######
2011-09-150.550.5550.540.54###
2011-09-140.550.550.530.53555051
2011-09-13#########0.54693972
2011-09-120.530.5450.5250.53146544
2011-09-09###0.570.540.54###
2011-09-080.570.570.555###315921
2011-09-070.550.580.550.56###
2011-09-060.560.560.530.54###
2011-09-050.5850.5850.570.57###
2011-09-020.590.590.580.585###
2011-09-01######0.5750.58###
2011-08-310.590.6250.59###1924578
2011-08-300.585###0.580.59###
2011-08-290.5850.59###0.585182589
2011-08-260.570.590.5550.575###
2011-08-250.52###0.52###441952
2011-08-24###0.52###0.52###
2011-08-230.50.50.490.49197352
2011-08-220.490.510.480.49312688
2011-08-190.4750.490.4750.48###
2011-08-180.50.520.50.52115077
2011-08-170.50.520.50.52229779
2011-08-160.530.530.50.5189321
2011-08-150.520.53######310440
2011-08-120.510.53###0.5318273
2011-08-11#########0.47###
2011-08-100.50.540.470.475###
2011-08-09###0.44###0.421670244
2011-08-08###0.510.450.451142984
2011-08-050.550.55###0.521207553
2011-08-040.59###0.575###351386
2011-08-030.570.590.570.585###
2011-08-020.545###0.545######
2011-08-010.530.5550.530.55150223
2011-07-290.540.540.5250.53###
2011-07-280.540.5450.530.545###
2011-07-270.550.560.5450.55379821
2011-07-260.5550.560.5450.55###
2011-07-250.5750.5750.555###242752
2011-07-220.5550.580.5550.58425257
2011-07-210.540.5750.540.55###
2011-07-200.525###0.5250.54818320
2011-07-190.520.530.520.53174352
2011-07-180.560.570.53######
2011-07-150.55###0.530.5551173040
2011-07-14######0.540.551599047
2011-07-13############199858
2011-07-12######0.59######
2011-07-11######0.625###194275
2011-07-08############187026
2011-07-07############96526
2011-07-06###############
2011-07-05###############
2011-07-04############184286
2011-07-01###############
2011-06-300.59###0.59######
2011-06-29######0.5850.585###
2011-06-28######0.585######
2011-06-27######0.585###570479
2011-06-24###############
2011-06-23######0.625###447929
2011-06-22#########0.625976445
2011-06-21############1060976
2011-06-20######0.5750.58###
2011-06-17###############
2011-06-16#########0.625###
2011-06-15###############
2011-06-14######0.645###788753
2011-06-10###0.71######265346
2011-06-090.70.71######312728
2011-06-080.720.72###0.7273650
2011-06-070.750.75###0.72187954
2011-06-060.750.7550.720.75716587
2011-06-030.7250.740.7250.74269645
2011-06-020.7######0.73###
2011-06-010.70.720.70.71423542
2011-05-31###############
2011-05-300.71############
2011-05-27###0.7250.70.7###
2011-05-26###0.720.685###358823
2011-05-25###0.70.685######
2011-05-24###0.7#########
2011-05-230.7450.75###0.7499445
2011-05-200.7250.7550.7250.745###
2011-05-190.730.740.7###310178
2011-05-18#########0.71###
2011-05-170.675######0.675###
2011-05-160.70.70.6750.675###
2011-05-13###0.71###0.7286828
2011-05-120.720.73#########
2011-05-110.750.760.730.731235451
2011-05-100.750.750.7250.725894474
2011-05-090.710.720.70.7###
2011-05-06###0.720.685###929545
2011-05-05###0.73###0.71###
2011-05-04###0.72######648373
2011-05-03###0.740.7######
2011-05-020.760.760.72######
2011-04-29######0.7450.7551514080
2011-04-280.785###0.7850.79###
2011-04-270.83###0.7850.785###
2011-04-210.82######0.82###
2011-04-200.830.830.780.8###
2011-04-190.830.84###0.821148023
2011-04-180.86#########947774
2011-04-150.885###0.850.882714956
2011-04-14###0.84###0.832652850
2011-04-130.8750.88###0.84###
2011-04-120.89###0.8550.88###
2011-04-11###############
2011-04-08######0.885######
2011-04-070.885###0.87###1360228
2011-04-060.890.890.870.88###
2011-04-050.86###0.86###319459
2011-04-04######0.870.8751530646
2011-04-010.890.9250.88###1814685
2011-03-310.840.870.820.8551636471
2011-03-300.770.820.7550.8###
2011-03-290.710.725###0.725736577
2011-03-280.730.730.71######
2011-03-250.750.760.73######
2011-03-240.750.755###0.74###
2011-03-230.7450.770.740.75428087
2011-03-220.760.760.7450.75###
2011-03-210.7450.77###0.761512372
2011-03-180.70.7550.7###420872
2011-03-17###0.7#########
2011-03-16###0.71######661442
2011-03-150.740.745#########
2011-03-140.750.75######908454
2011-03-11######0.740.75719885
2011-03-100.79###0.7750.7751326227
2011-03-090.8###0.7750.79###
2011-03-080.780.80.770.8###
2011-03-07###0.8250.770.78684376
2011-03-040.820.87###0.811844781
2011-03-03###0.820.7850.822147878
2011-03-020.760.780.7450.77###
2011-03-010.730.75###0.751663248
2011-02-280.7450.750.730.73451625
2011-02-250.750.760.740.745###
2011-02-240.7250.750.70.751067481
2011-02-230.740.740.740.740
2011-02-220.740.740.740.740
2011-02-210.760.770.730.74###
2011-02-180.780.80.760.76###
2011-02-170.770.7750.7550.775###
2011-02-160.770.780.760.771566956
2011-02-150.7850.7850.745######
2011-02-140.8###0.770.77###
2011-02-110.810.8250.780.785318184
2011-02-100.820.820.790.8683378
2011-02-090.770.840.77###1380981
2011-02-080.780.7850.7550.77###
2011-02-070.770.790.770.785357747
2011-02-040.780.8######361654
2011-02-03###0.780.750.78###
2011-02-020.730.80.72###1044453
2011-02-01###0.740.710.72586857
2011-01-310.685###0.685###376678
2011-01-280.685#########424623
2011-01-270.6750.70.655###565324
2011-01-25#########0.675590085
2011-01-24###############
2011-01-21###0.70.685###386379
2011-01-20###0.70.6850.7###
2011-01-190.730.73###0.7585945
2011-01-180.70.760.70.73###
2011-01-170.685######0.7###
2011-01-140.685######0.685251959
2011-01-13############418072
2011-01-12###############
2011-01-11###0.685######441078
2011-01-10###0.685#########
2011-01-070.6750.685###0.685427459
2011-01-060.685###0.675###307046
2011-01-05#########0.685877887
2011-01-04###0.675###0.675###
2010-12-310.675###0.6750.675150656
2010-12-30###############
2010-12-29#########0.675619885
2010-12-240.6750.6850.6750.685339285
2010-12-23######0.6550.6751010553
2010-12-22###0.71######3960147
2010-12-21###0.7###0.72384181
2010-12-20############2797381
2010-12-17###############
2010-12-160.56###0.56######
2010-12-15######0.550.555188983
2010-12-140.5550.56###0.56###
2010-12-130.550.5550.5450.55379829
2010-12-100.550.570.550.555###
2010-12-090.550.560.550.55302158
2010-12-080.550.560.5450.55###
2010-12-070.5450.55###0.55574282
2010-12-060.540.550.540.54###
2010-12-030.5450.555###0.555332849
2010-12-020.540.550.53###396052
2010-12-010.540.540.520.525697729
2010-11-300.540.560.540.545###
2010-11-290.540.540.5250.54###
2010-11-260.560.560.540.56182222
2010-11-250.5450.550.52######
2010-11-240.5450.545###0.54292477
2010-11-23######0.560.56###
2010-11-220.5450.5750.5450.56###
2010-11-190.56###0.5450.545###
2010-11-180.570.570.560.56168482
2010-11-170.570.57#########
2010-11-160.570.58#########
2010-11-150.590.59#########
2010-11-12######0.585######
2010-11-110.59###0.580.59269947
2010-11-100.59###0.590.59###
2010-11-090.59###0.580.585328276
2010-11-080.590.590.570.59###
2010-11-050.580.590.5750.58###
2010-11-040.580.59###0.58###
2010-11-030.580.58#########
2010-11-020.570.585###0.575274777
2010-11-010.590.59######339288
2010-10-290.59###0.5850.59311845
2010-10-28######0.58###362779
2010-10-27############536740


     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 2018-07-16 12:28:58 thru 2018-07-16 12:28:58 GMT for 0 secs.
Page length category 2 - Current - 0, 00000