Get our best money-saving hacks and pro tips now

Tyranna Resources Limited (TYX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0190

0.0000

(0.00%)

As of 10:23AM AEDT. Market open.

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	0.0180	0.0190	0.0180	0.0190	0.0190	98,517
30 Mar 2023	-	-	-	-	-	-
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0170	0.0170	0.0165	0.0170	0.0170	962,882
27 Mar 2023	0.0180	0.0180	0.0160	0.0160	0.0160	2,028,660
24 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	983,233
23 Mar 2023	0.0190	0.0190	0.0180	0.0180	0.0180	709,331
22 Mar 2023	0.0200	0.0200	0.0190	0.0190	0.0190	1,099,015
21 Mar 2023	0.0190	0.0200	0.0190	0.0200	0.0200	21,031
20 Mar 2023	0.0200	0.0200	0.0190	0.0190	0.0190	2,464,931
17 Mar 2023	0.0210	0.0210	0.0200	0.0200	0.0200	2,365,672
16 Mar 2023	0.0220	0.0220	0.0210	0.0215	0.0215	485,571
15 Mar 2023	0.0210	0.0220	0.0210	0.0220	0.0220	1,779,341
14 Mar 2023	0.0210	0.0220	0.0210	0.0210	0.0210	3,029,661
13 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	1,078,562
10 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	2,791,304
09 Mar 2023	0.0230	0.0230	0.0220	0.0220	0.0220	6,848,638
08 Mar 2023	0.0220	0.0240	0.0220	0.0230	0.0230	10,018,842
07 Mar 2023	0.0205	0.0220	0.0200	0.0200	0.0200	426,658
06 Mar 2023	0.0210	0.0220	0.0200	0.0200	0.0200	3,101,802
03 Mar 2023	0.0220	0.0220	0.0200	0.0210	0.0210	10,864,543
02 Mar 2023	0.0220	0.0225	0.0210	0.0220	0.0220	3,284,424
01 Mar 2023	0.0220	0.0230	0.0210	0.0220	0.0220	2,638,089
28 Feb 2023	0.0230	0.0230	0.0210	0.0220	0.0220	6,486,686
27 Feb 2023	0.0260	0.0260	0.0230	0.0240	0.0240	5,871,783
24 Feb 2023	0.0240	0.0260	0.0240	0.0250	0.0250	8,221,435
23 Feb 2023	0.0290	0.0290	0.0240	0.0250	0.0250	13,924,891
22 Feb 2023	0.0290	0.0320	0.0280	0.0280	0.0280	56,751,601
21 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
20 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
17 Feb 2023	0.0270	0.0270	0.0250	0.0270	0.0270	2,339,608
16 Feb 2023	0.0250	0.0280	0.0250	0.0260	0.0260	7,300,927
15 Feb 2023	0.0240	0.0255	0.0240	0.0250	0.0250	1,194,493
14 Feb 2023	0.0240	0.0260	0.0240	0.0240	0.0240	1,198,839
13 Feb 2023	0.0260	0.0260	0.0240	0.0240	0.0240	2,950,269
10 Feb 2023	0.0260	0.0260	0.0250	0.0250	0.0250	2,419,591
09 Feb 2023	0.0250	0.0260	0.0250	0.0250	0.0250	2,631,843
08 Feb 2023	0.0250	0.0260	0.0250	0.0260	0.0260	1,132,551
07 Feb 2023	0.0270	0.0280	0.0250	0.0250	0.0250	3,208,509
06 Feb 2023	0.0250	0.0260	0.0250	0.0260	0.0260	3,624,549
03 Feb 2023	0.0230	0.0250	0.0230	0.0240	0.0240	2,263,098
02 Feb 2023	0.0220	0.0230	0.0210	0.0230	0.0230	5,053,507
01 Feb 2023	0.0220	0.0220	0.0200	0.0200	0.0200	16,613,625
31 Jan 2023	0.0240	0.0250	0.0220	0.0220	0.0220	9,049,954
30 Jan 2023	0.0250	0.0260	0.0240	0.0240	0.0240	2,633,784
27 Jan 2023	0.0250	0.0280	0.0240	0.0260	0.0260	3,427,953
25 Jan 2023	0.0250	0.0260	0.0245	0.0250	0.0250	1,792,375
24 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,348,396
23 Jan 2023	0.0240	0.0260	0.0240	0.0250	0.0250	3,371,545
20 Jan 2023	0.0230	0.0250	0.0230	0.0240	0.0240	5,562,196
19 Jan 2023	0.0230	0.0230	0.0220	0.0220	0.0220	3,737,205
18 Jan 2023	0.0230	0.0240	0.0220	0.0220	0.0220	7,814,848
17 Jan 2023	0.0230	0.0230	0.0230	0.0230	0.0230	522,814
16 Jan 2023	0.0240	0.0240	0.0230	0.0230	0.0230	854,416
13 Jan 2023	0.0240	0.0240	0.0240	0.0240	0.0240	320,319
12 Jan 2023	0.0240	0.0240	0.0230	0.0230	0.0230	1,411,069
11 Jan 2023	0.0260	0.0260	0.0240	0.0240	0.0240	1,212,119
10 Jan 2023	0.0250	0.0260	0.0250	0.0250	0.0250	1,501,309
09 Jan 2023	0.0240	0.0250	0.0230	0.0250	0.0250	1,500,843
06 Jan 2023	0.0220	0.0240	0.0220	0.0240	0.0240	1,161,307
05 Jan 2023	0.0230	0.0230	0.0220	0.0220	0.0220	2,901,446
04 Jan 2023	0.0250	0.0250	0.0220	0.0230	0.0230	3,884,628
03 Jan 2023	0.0250	0.0250	0.0240	0.0240	0.0240	1,634,600
30 Dec 2022	0.0250	0.0255	0.0240	0.0240	0.0240	856,540
29 Dec 2022	0.0240	0.0260	0.0240	0.0240	0.0240	692,262
28 Dec 2022	0.0240	0.0240	0.0240	0.0240	0.0240	656,367
23 Dec 2022	0.0240	0.0250	0.0230	0.0240	0.0240	1,506,746
22 Dec 2022	0.0240	0.0240	0.0220	0.0230	0.0230	1,498,024
21 Dec 2022	0.0230	0.0240	0.0230	0.0240	0.0240	644,593
20 Dec 2022	0.0220	0.0230	0.0220	0.0220	0.0220	755,728
19 Dec 2022	0.0240	0.0240	0.0220	0.0220	0.0220	1,959,732
16 Dec 2022	0.0230	0.0240	0.0220	0.0240	0.0240	3,388,979
15 Dec 2022	0.0240	0.0250	0.0230	0.0235	0.0235	7,610,953
14 Dec 2022	0.0240	0.0250	0.0240	0.0240	0.0240	1,163,405
13 Dec 2022	0.0260	0.0260	0.0240	0.0240	0.0240	2,292,380
12 Dec 2022	0.0260	0.0270	0.0250	0.0260	0.0260	1,064,485
09 Dec 2022	0.0260	0.0270	0.0255	0.0260	0.0260	4,120,987
08 Dec 2022	0.0260	0.0260	0.0250	0.0250	0.0250	2,374,743
07 Dec 2022	0.0260	0.0260	0.0250	0.0250	0.0250	11,482,993
06 Dec 2022	0.0320	0.0320	0.0260	0.0260	0.0260	26,150,741
05 Dec 2022	0.0330	0.0330	0.0310	0.0310	0.0310	2,150,520
02 Dec 2022	0.0330	0.0340	0.0320	0.0330	0.0330	2,454,718
01 Dec 2022	0.0330	0.0340	0.0310	0.0330	0.0330	4,153,928
30 Nov 2022	0.0310	0.0330	0.0300	0.0310	0.0310	2,878,198
29 Nov 2022	0.0310	0.0310	0.0300	0.0300	0.0300	1,399,729
28 Nov 2022	0.0300	0.0310	0.0300	0.0300	0.0300	1,728,518
25 Nov 2022	0.0310	0.0310	0.0300	0.0300	0.0300	9,452,956
24 Nov 2022	0.0300	0.0320	0.0300	0.0320	0.0320	8,244,233
23 Nov 2022	0.0290	0.0310	0.0290	0.0290	0.0290	6,049,865
22 Nov 2022	0.0300	0.0300	0.0275	0.0290	0.0290	11,246,609
21 Nov 2022	0.0310	0.0310	0.0290	0.0310	0.0310	8,221,332
18 Nov 2022	0.0330	0.0330	0.0290	0.0310	0.0310	15,317,054
17 Nov 2022	0.0330	0.0340	0.0320	0.0320	0.0320	7,696,015
16 Nov 2022	0.0350	0.0350	0.0330	0.0330	0.0330	5,153,788
15 Nov 2022	0.0350	0.0360	0.0340	0.0350	0.0350	8,812,924
14 Nov 2022	0.0330	0.0370	0.0325	0.0340	0.0340	19,144,107
11 Nov 2022	0.0330	0.0330	0.0320	0.0330	0.0330	4,574,321
10 Nov 2022	0.0330	0.0330	0.0320	0.0320	0.0320	3,236,504
09 Nov 2022	0.0340	0.0340	0.0330	0.0330	0.0330	8,754,402
08 Nov 2022	0.0330	0.0330	0.0320	0.0330	0.0330	17,546,132
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,368.80+56.40(+0.77%)

ASX 2007,175.10+52.80(+0.74%)

AUD/USD0.6731+0.0014(+0.2039%)

OIL74.50+0.13(+0.17%)

GOLD1,999.30+1.60(+0.08%)

BTC-AUD41,875.08-247.10(-0.59%)

Get our best money-saving hacks and pro tips now

Tyranna Resources Limited (TYX.AX)

ALL ORDS
7,368.80
+56.40(+0.77%)

ASX 200
7,175.10
+52.80(+0.74%)

AUD/USD
0.6731
+0.0014(+0.2039%)

OIL
74.50
+0.13(+0.17%)

GOLD
1,999.30
+1.60(+0.08%)

BTC-AUD
41,875.08
-247.10(-0.59%)