Tyranna Resources Limited (TYX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0100

+0.0010

(+11.11%)

At close: 12:15PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0110	0.0110	0.0100	0.0100	0.0100	218,202
24 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	69,959
23 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	240,000
22 Apr 2024	0.0080	0.0100	0.0080	0.0090	0.0090	2,180,998
19 Apr 2024	0.0090	0.0100	0.0090	0.0100	0.0100	440,117
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	197,857
15 Apr 2024	0.0095	0.0095	0.0095	0.0095	0.0095	7,000
12 Apr 2024	0.0090	0.0100	0.0090	0.0100	0.0100	786,389
11 Apr 2024	0.0100	0.0110	0.0100	0.0100	0.0100	926,211
10 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	12,500
09 Apr 2024	-	-	-	-	-	-
08 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	563,834
05 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	8,334
04 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	312,698
03 Apr 2024	0.0100	0.0120	0.0100	0.0100	0.0100	776,946
02 Apr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	907,816
28 Mar 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,019,940
27 Mar 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,550,655
26 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	50,000
25 Mar 2024	0.0080	0.0090	0.0080	0.0080	0.0080	1,417,447
22 Mar 2024	0.0100	0.0100	0.0080	0.0090	0.0090	3,754,618
21 Mar 2024	-	-	-	-	-	-
20 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	116,078
19 Mar 2024	0.0110	0.0115	0.0110	0.0110	0.0110	621,672
18 Mar 2024	0.0115	0.0115	0.0105	0.0110	0.0110	689,814
15 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
14 Mar 2024	0.0110	0.0115	0.0110	0.0115	0.0115	146,000
13 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	374,786
12 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,705,617
11 Mar 2024	0.0120	0.0125	0.0110	0.0110	0.0110	607,502
08 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	264,134
07 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	15,000
06 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	100
05 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	75,000
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	310,000
29 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	313,850
28 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	715,984
27 Feb 2024	0.0130	0.0130	0.0110	0.0110	0.0110	833,111
26 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	845,145
23 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	558,761
22 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	38,155
21 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	397,881
20 Feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	334,001
19 Feb 2024	0.0145	0.0150	0.0145	0.0150	0.0150	22,072
16 Feb 2024	0.0140	0.0150	0.0140	0.0150	0.0150	1,238,989
15 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	300,840
14 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	251,500
13 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	40,000
12 Feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	177,900
09 Feb 2024	0.0140	0.0150	0.0140	0.0150	0.0150	367,885
08 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	116,073
07 Feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	220,000
06 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	583,500
05 Feb 2024	-	-	-	-	-	-
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	0.0140	0.0150	0.0140	0.0150	0.0150	141,208
31 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	284,210
30 Jan 2024	0.0140	0.0140	0.0130	0.0140	0.0140	713,187
29 Jan 2024	0.0150	0.0150	0.0130	0.0140	0.0140	1,944,590
25 Jan 2024	0.0160	0.0160	0.0140	0.0140	0.0140	1,502,064
24 Jan 2024	0.0150	0.0150	0.0140	0.0140	0.0140	364,366
23 Jan 2024	0.0130	0.0150	0.0130	0.0150	0.0150	1,932,916
22 Jan 2024	0.0140	0.0140	0.0130	0.0135	0.0135	3,237,751
19 Jan 2024	0.0150	0.0150	0.0140	0.0150	0.0150	3,824,624
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0170	0.0170	0.0160	0.0170	0.0170	550,000
16 Jan 2024	0.0165	0.0165	0.0160	0.0160	0.0160	339,337
15 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	275,660
12 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	30,695
11 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	410,185
10 Jan 2024	0.0165	0.0170	0.0165	0.0170	0.0170	615,686
09 Jan 2024	0.0170	0.0170	0.0165	0.0165	0.0165	1,179,552
08 Jan 2024	0.0180	0.0180	0.0170	0.0170	0.0170	2,831,205
05 Jan 2024	0.0190	0.0190	0.0175	0.0180	0.0180	602,117
04 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	514,895
03 Jan 2024	0.0180	0.0180	0.0170	0.0170	0.0170	364,052
02 Jan 2024	0.0180	0.0190	0.0180	0.0180	0.0180	694,248
29 Dec 2023	0.0170	0.0180	0.0170	0.0180	0.0180	353,120
28 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	207,895
27 Dec 2023	0.0165	0.0170	0.0160	0.0170	0.0170	382,180
22 Dec 2023	0.0165	0.0165	0.0160	0.0160	0.0160	111,590
21 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	25,000
20 Dec 2023	0.0160	0.0170	0.0160	0.0170	0.0170	60,000
19 Dec 2023	0.0160	0.0165	0.0160	0.0165	0.0165	248,878
18 Dec 2023	0.0165	0.0165	0.0160	0.0165	0.0165	207,135
15 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	200,000
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0180	0.0180	0.0170	0.0180	0.0180	140,743
12 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	158,100
11 Dec 2023	0.0165	0.0170	0.0165	0.0170	0.0170	561,944
08 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	664,412
07 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	1,069,334
06 Dec 2023	0.0170	0.0180	0.0160	0.0170	0.0170	3,901,932
05 Dec 2023	0.0170	0.0180	0.0170	0.0170	0.0170	864,400
04 Dec 2023	0.0180	0.0190	0.0180	0.0190	0.0190	2,891,745
01 Dec 2023	0.0160	0.0170	0.0160	0.0170	0.0170	2,418,884
30 Nov 2023	0.0160	0.0165	0.0160	0.0160	0.0160	950,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6550+0.0027(+0.42%)

OIL83.79+0.22(+0.26%)

GOLD2,360.80+18.30(+0.78%)

Bitcoin AUD98,221.03+815.17(+0.84%)

Tyranna Resources Limited (TYX.XA)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6550
+0.0027(+0.42%)

OIL
83.79
+0.22(+0.26%)

GOLD
2,360.80
+18.30(+0.78%)

Bitcoin AUD
98,221.03
+815.17(+0.84%)