Australia markets open in 4 hours 49 minutes

Tyranna Resources Limited (TYX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0330+0.0020 (+6.45%)
At close: 03:42PM AEDT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20220.03300.03400.03100.03300.03304,153,928
30 Nov 20220.03100.03300.03000.03100.03102,878,198
29 Nov 20220.03100.03100.03000.03000.03001,399,729
28 Nov 20220.03000.03100.03000.03000.03001,728,518
25 Nov 20220.03100.03100.03000.03000.03009,452,956
24 Nov 20220.03000.03200.03000.03200.03208,244,233
23 Nov 20220.02900.03100.02900.02900.02906,049,865
22 Nov 20220.03000.03000.02750.02900.029011,246,609
21 Nov 20220.03100.03100.02900.03100.03108,221,332
18 Nov 20220.03300.03300.02900.03100.031015,317,054
17 Nov 20220.03300.03400.03200.03200.03207,696,015
16 Nov 20220.03500.03500.03300.03300.03305,153,788
15 Nov 20220.03500.03600.03400.03500.03508,812,924
14 Nov 20220.03300.03700.03250.03400.034019,144,107
11 Nov 20220.03300.03300.03200.03300.03304,574,321
10 Nov 20220.03300.03300.03200.03200.03203,236,504
09 Nov 20220.03400.03400.03300.03300.03308,754,402
08 Nov 20220.03300.03300.03200.03300.033017,546,132
07 Nov 20220.04200.04300.03000.03100.031096,756,849
04 Nov 20220.04400.04400.04200.04200.04202,663,003
03 Nov 20220.04300.04500.04200.04300.04308,057,784
02 Nov 20220.04600.04700.04400.04500.04508,703,349
01 Nov 20220.04800.04800.04600.04600.04605,013,856
31 Oct 20220.04900.05000.04700.04700.047011,027,353
28 Oct 20220.04900.05000.04700.04700.04707,326,651
27 Oct 20220.04700.04900.04700.04700.04703,868,883
26 Oct 20220.05000.05000.04800.04800.04809,425,709
25 Oct 20220.04700.04900.04500.04900.04909,919,792
24 Oct 20220.05000.05200.04500.04600.046018,544,641
21 Oct 20220.04500.04900.04500.04900.049016,486,589
20 Oct 20220.04500.04650.04500.04500.045011,049,151
19 Oct 20220.05000.05000.04500.04500.045017,723,912
18 Oct 20220.04300.05000.04200.04900.049033,012,483
17 Oct 20220.03800.04100.03800.04100.04104,120,489
14 Oct 20220.04400.04400.03900.03900.03908,009,582
13 Oct 20220.04100.04150.03900.04100.04106,258,483
12 Oct 20220.04000.04300.03800.04100.04107,496,346
11 Oct 20220.04400.04500.03900.03900.039015,781,138
10 Oct 20220.04400.04400.04200.04400.04404,851,814
07 Oct 20220.04300.04500.04300.04500.04501,760,192
06 Oct 20220.04600.04900.04400.04500.04507,599,625
05 Oct 20220.04600.04900.04400.04600.046018,920,552
04 Oct 20220.04300.04500.04100.04400.04408,435,863
03 Oct 20220.04300.04300.04000.04000.04009,386,010
30 Sept 20220.04300.04600.04200.04300.043013,667,374
29 Sept 20220.04500.04600.04300.04300.04309,649,158
28 Sept 20220.04700.04800.04100.04300.043018,428,799
27 Sept 20220.04800.05000.04700.04700.04706,544,514
26 Sept 20220.05000.05000.04500.04700.047028,510,648
23 Sept 20220.05500.05600.05200.05200.052014,157,317
21 Sept 20220.05000.06000.05000.05600.056035,550,280
20 Sept 20220.05100.05300.05000.05100.051010,053,511
19 Sept 20220.04900.05100.04800.04800.048018,907,203
16 Sept 20220.05200.05300.04900.04900.049027,103,659
15 Sept 20220.05500.05700.05300.05300.053025,564,551
14 Sept 20220.04800.05600.04600.05300.053041,682,257
13 Sept 20220.06300.06700.05000.05100.0510194,188,430
12 Sept 20220.04700.05600.04700.05600.056058,158,560
09 Sept 20220.05100.05500.04500.04500.045075,589,410
08 Sept 20220.04300.05100.04200.05000.050053,609,987
07 Sept 20220.04600.04600.04100.04100.041034,827,534
06 Sept 20220.04200.04800.04000.04400.0440120,054,828
05 Sept 20220.03300.03500.03300.03400.03401,853,141
02 Sept 20220.03200.03400.03200.03400.03403,804,260
01 Sept 20220.03400.03400.03000.03000.03004,542,396
31 Aug 20220.03500.03600.03300.03300.03308,328,840
30 Aug 20220.02900.03500.02900.03500.035037,829,487
29 Aug 20220.03000.03100.02800.02900.029016,642,496
26 Aug 20220.03400.03400.03100.03200.03201,992,527
25 Aug 20220.03400.03500.03100.03200.03205,473,858
24 Aug 20220.03600.03600.03400.03400.03401,824,835
23 Aug 20220.03700.03700.03500.03500.03503,645,016
22 Aug 20220.04000.04000.03700.03700.037012,131,734
19 Aug 20220.04000.04100.03900.04000.04009,629,883
18 Aug 20220.03600.04000.03500.03900.039010,210,587
17 Aug 20220.03800.03900.03200.03600.036011,588,445
16 Aug 20220.04000.04300.03600.03700.037022,240,870
15 Aug 20220.03700.04100.03700.03900.039013,563,225
12 Aug 20220.03900.03900.03600.03600.03608,202,479
11 Aug 20220.03900.04100.03600.03900.039016,506,649
10 Aug 20220.03300.04300.03300.03800.038030,536,051
09 Aug 20220.03000.03200.03000.03200.03205,827,827
08 Aug 20220.03000.03200.03000.03000.03008,208,235
05 Aug 20220.03200.03200.02800.02800.028011,680,753
04 Aug 20220.02900.03500.02900.03100.031011,903,668
03 Aug 20220.02900.03000.02800.02800.02804,795,951
02 Aug 20220.03100.03200.02900.03000.030032,305,148
01 Aug 20220.02600.03400.02600.03200.032033,064,664
29 July 20220.02300.02800.02250.02600.026022,225,430
28 July 20220.02400.02600.02200.02200.022018,899,846
27 July 20220.02100.02500.02100.02300.023024,850,641
26 July 20220.02000.02100.01900.02000.02005,970,923
25 July 20220.02000.02100.01900.01900.01905,664,641
22 July 20220.01900.02100.01900.01900.01904,548,068
21 July 20220.02000.02000.01800.01800.01807,715,797
20 July 20220.02200.02200.02000.02000.02004,792,948
19 July 20220.02100.02100.02000.02100.02104,643,642
18 July 20220.02100.02200.02000.02200.02204,596,049
15 July 20220.02000.02000.02000.02000.02003,465,822
14 July 20220.02100.02100.01900.02000.02006,975,111
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...