Tyranna Resources Limited (TYX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:13PM AEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 496,463 |
| 18 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 161,506 |
| 17 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 237,925 |
| 16 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 488,371 |
| 15 Apr 2024 | 0.0095 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 93,000 |
| 12 Apr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 324,990 |
| 11 Apr 2024 | 0.0105 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 2,231,062 |
| 10 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 142,128 |
| 09 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 263,166 |
| 08 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 643,045 |
| 05 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,120,447 |
| 04 Apr 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 2,057,204 |
| 03 Apr 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 4,091,434 |
| 02 Apr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,590,730 |
| 28 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,316,759 |
| 27 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 481,671 |
| 26 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,299,282 |
| 25 Mar 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,882,684 |
| 22 Mar 2024 | 0.0110 | 0.0110 | 0.0080 | 0.0090 | 0.0090 | 9,686,842 |
| 21 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 270,050 |
| 20 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 602,290 |
| 19 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 173,030 |
| 18 Mar 2024 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 1,412,345 |
| 15 Mar 2024 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 260,680 |
| 14 Mar 2024 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 227,510 |
| 13 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 395,107 |
| 12 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 6,082,031 |
| 11 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,466,218 |
| 08 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 511,625 |
| 07 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,162,589 |
| 06 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,428,100 |
| 05 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 205,578 |
| 04 Mar 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0125 | 0.0125 | 1,547,392 |
| 01 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 621,013 |
| 29 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,014,899 |
| 28 Feb 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 3,167,291 |
| 27 Feb 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 2,330,288 |
| 26 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 3,046,941 |
| 23 Feb 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 1,998,243 |
| 22 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 233,021 |
| 21 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,507,361 |
| 20 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,172,214 |
| 19 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 522,072 |
| 16 Feb 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 1,533,258 |
| 15 Feb 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,623,918 |
| 14 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 2,160,825 |
| 13 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 216,379 |
| 12 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,016,460 |
| 09 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,635,648 |
| 08 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0145 | 0.0145 | 231,798 |
| 07 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 274,053 |
| 06 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,301,797 |
| 05 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 755,732 |
| 02 Feb 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 500,000 |
| 01 Feb 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,827,570 |
| 31 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 784,117 |
| 30 Jan 2024 | 0.0140 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 1,367,578 |
| 29 Jan 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,324,051 |
| 25 Jan 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 2,357,390 |
| 24 Jan 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,077,685 |
| 23 Jan 2024 | 0.0130 | 0.0155 | 0.0130 | 0.0150 | 0.0150 | 1,980,551 |
| 22 Jan 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 1,173,551 |
| 19 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,084,820 |
| 18 Jan 2024 | 0.0165 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,019,916 |
| 17 Jan 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 275,454 |
| 16 Jan 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0165 | 0.0165 | 1,574,529 |
| 15 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 399,696 |
| 12 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 575,437 |
| 11 Jan 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,610,394 |
| 10 Jan 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 1,761,351 |
| 09 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,504,383 |
| 08 Jan 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 2,989,456 |
| 05 Jan 2024 | 0.0190 | 0.0190 | 0.0175 | 0.0180 | 0.0180 | 1,414,790 |
| 04 Jan 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 572,166 |
| 03 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 581,124 |
| 02 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,163,392 |
| 29 Dec 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,182,104 |
| 28 Dec 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,604,410 |
| 27 Dec 2023 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 587,940 |
| 22 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,018,983 |
| 21 Dec 2023 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 975,324 |
| 20 Dec 2023 | 0.0170 | 0.0170 | 0.0165 | 0.0165 | 0.0165 | 120,000 |
| 19 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,875,000 |
| 18 Dec 2023 | 0.0165 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 101,173 |
| 15 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0165 | 0.0165 | 41,159 |
| 14 Dec 2023 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 2,001,862 |
| 13 Dec 2023 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 1,307,896 |
| 12 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,316,888 |
| 11 Dec 2023 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 481,843 |
| 08 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 2,872,061 |
| 07 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,837,750 |
| 06 Dec 2023 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 3,641,732 |
| 05 Dec 2023 | 0.0180 | 0.0185 | 0.0170 | 0.0170 | 0.0170 | 1,826,699 |
| 04 Dec 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 3,441,111 |
| 01 Dec 2023 | 0.0160 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 5,451,402 |
| 30 Nov 2023 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 215,050 |
| 29 Nov 2023 | 0.0160 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 384,350 |
| 28 Nov 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,479,082 |
| 27 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,274,334 |
| 24 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,124,857 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.