Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Tyranna Resources Limited (TYX.AX)

Compare
0.0050
0.0000
(0.00%)
At close: April 17 at 2:03:43 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.00500.00500.00500.00500.00502,000,000
Apr 16, 20250.00500.00500.00500.00500.00501,767,239
Apr 15, 20250.00500.00500.00500.00500.0050-
Apr 14, 20250.00500.00500.00500.00500.0050200,000
Apr 11, 20250.00500.00500.00500.00500.005022,387
Apr 10, 20250.00600.00600.00500.00500.005066,157
Apr 9, 20250.00500.00600.00500.00600.0060891,420
Apr 8, 20250.00500.00500.00500.00500.00501,359,979
Apr 7, 20250.00500.00500.00500.00500.0050950,000
Apr 4, 20250.00600.00600.00500.00600.00606,237,713
Apr 3, 20250.00600.00600.00600.00600.006022
Apr 2, 20250.00500.00600.00500.00600.0060515,259
Apr 1, 20250.00700.00700.00700.00700.0070200,000
Mar 31, 20250.00550.00600.00550.00600.00602,954,888
Mar 28, 20250.00550.00600.00550.00600.00601,150,000
Mar 27, 20250.00700.00700.00700.00700.007017
Mar 26, 20250.00700.00700.00700.00700.007010,515
Mar 25, 20250.00600.00700.00600.00700.00701,579,700
Mar 24, 20250.00500.00600.00500.00600.00601,730,888
Mar 21, 20250.00600.00600.00600.00600.00601,350,500
Mar 20, 20250.00700.00700.00500.00700.0070739,022
Mar 19, 20250.00600.00700.00600.00700.00701,931,800
Mar 18, 20250.00600.00700.00600.00700.00702,422,159
Mar 17, 20250.00600.00600.00600.00600.006083,333
Mar 14, 20250.00500.00500.00500.00500.00502,921,112
Mar 13, 20250.00500.00600.00500.00500.0050584,309
Mar 12, 20250.00500.00500.00500.00500.005016,500
Mar 11, 20250.00500.00500.00500.00500.005035,888
Mar 10, 20250.00500.00500.00500.00500.005044,656
Mar 7, 20250.00600.00700.00600.00700.0070800,972
Mar 6, 20250.00600.00700.00600.00700.00709,646,968
Mar 5, 20250.00600.00600.00600.00600.00608,391,795
Mar 4, 20250.00600.00600.00600.00600.00601,043,636
Mar 3, 20250.00700.00700.00600.00700.0070123,661
Feb 28, 20250.00600.00700.00600.00700.00705,599,888
Feb 27, 20250.00600.00600.00600.00600.0060450,000
Feb 26, 20250.00600.00600.00600.00600.0060107,249
Feb 25, 20250.00600.00700.00600.00700.00706,699,373
Feb 24, 20250.00700.00700.00600.00600.00601,161,926
Feb 21, 20250.00600.00700.00600.00700.00701,151,113
Feb 20, 20250.00500.00500.00500.00500.0050575
Feb 19, 20250.00600.00600.00500.00500.0050404,225
Feb 18, 20250.00600.00700.00550.00600.00603,188,061
Feb 17, 20250.00550.00650.00550.00600.00603,709,972
Feb 14, 20250.00500.00600.00500.00500.00502,786,258
Feb 13, 20250.00450.00500.00450.00500.005016,968,852
Feb 12, 20250.00500.00500.00450.00450.0045206,608
Feb 11, 20250.00400.00400.00400.00400.0040431,730
Feb 10, 20250.00400.00400.00400.00400.0040704,500
Feb 7, 20250.00350.00400.00350.00400.00403,532,631
Feb 6, 20250.00400.00400.00400.00400.00401,573,060
Feb 5, 20250.00300.00500.00300.00500.00502,099,299
Feb 4, 20250.00350.00350.00350.00350.003573,000
Feb 3, 20250.00400.00400.00350.00350.00351,265,000
Jan 31, 20250.00400.00400.00400.00400.00404,784,317
Jan 30, 20250.00350.00350.00350.00350.0035400,000
Jan 29, 20250.00300.00350.00300.00350.0035505,756
Jan 28, 20250.00400.00400.00400.00400.0040-
Jan 24, 20250.00400.00400.00400.00400.0040708,762
Jan 23, 20250.00400.00400.00400.00400.0040-
Jan 22, 20250.00400.00400.00400.00400.0040872,016
Jan 21, 20250.00350.00400.00350.00400.0040533,095
Jan 20, 20250.00400.00400.00400.00400.00408,442
Jan 17, 20250.00400.00400.00300.00400.004011,403,268
Jan 16, 20250.00400.00400.00400.00400.0040-
Jan 15, 20250.00400.00400.00400.00400.0040-
Jan 14, 20250.00400.00400.00400.00400.00404,326,072
Jan 13, 20250.00450.00450.00450.00450.0045-
Jan 10, 20250.00450.00450.00450.00450.00451,472,009
Jan 9, 20250.00400.00400.00400.00400.00405,500,000
Jan 8, 20250.00400.00400.00400.00400.00402,520,000
Jan 7, 20250.00450.00450.00400.00400.0040317,798
Jan 6, 20250.00500.00500.00500.00500.0050-
Jan 3, 20250.00500.00500.00500.00500.0050-
Jan 2, 20250.00500.00500.00500.00500.00501,750,000
Dec 31, 20240.00500.00500.00500.00500.0050100,000
Dec 30, 20240.00400.00500.00400.00500.0050490,000
Dec 27, 20240.00400.00400.00400.00400.0040-
Dec 24, 20240.00350.00400.00350.00400.00403,679,827
Dec 23, 20240.00300.00300.00300.00300.003032,000
Dec 20, 20240.00300.00350.00300.00350.0035207,052
Dec 19, 20240.00350.00400.00350.00350.0035350,037
Dec 18, 20240.00300.00300.00300.00300.003010,705
Dec 17, 20240.00300.00300.00300.00300.0030-
Dec 16, 20240.00300.00300.00300.00300.0030294,888
Dec 13, 20240.00300.00350.00300.00300.0030533,957
Dec 12, 20240.00400.00400.00300.00300.0030144,160
Dec 11, 20240.00300.00400.00300.00400.00402,182,239
Dec 10, 20240.00300.00350.00300.00300.00302,839,190
Dec 9, 20240.00300.00400.00300.00350.00355,195,037
Dec 6, 20240.00300.00300.00300.00300.0030137,120
Dec 5, 20240.00300.00300.00300.00300.0030540,699
Dec 4, 20240.00300.00300.00300.00300.003075,000
Dec 3, 20240.00300.00300.00300.00300.0030257,497
Dec 2, 20240.00400.00400.00400.00400.0040-
Nov 29, 20240.00300.00400.00300.00400.00402,374,235
Nov 28, 20240.00300.00300.00300.00300.003050,000
Nov 27, 20240.00300.00300.00300.00300.0030566,666
Nov 26, 20240.00400.00400.00300.00300.00301,572,500
Nov 25, 20240.00300.00300.00300.00300.00301,319,266
Nov 22, 20240.00300.00350.00300.00300.003010,099,999
Nov 21, 20240.00300.00300.00300.00300.00302,478,932
Nov 20, 20240.00300.00300.00300.00300.00303,643,132
Nov 19, 20240.00400.00400.00300.00300.003012,412,608
Nov 18, 20240.00400.00400.00350.00350.00351,782,374
Nov 15, 20240.00300.00300.00300.00300.00301,990
Nov 14, 20240.00350.00350.00350.00350.0035-
Nov 13, 20240.00350.00350.00350.00350.003512
Nov 12, 20240.00400.00400.00400.00400.0040125,000
Nov 11, 20240.00300.00300.00300.00300.00307,580
Nov 8, 20240.00300.00300.00300.00300.0030150,000
Nov 7, 20240.00400.00400.00350.00350.0035125,262
Nov 6, 20240.00400.00400.00400.00400.00401,797,330
Nov 5, 20240.00400.00400.00350.00350.0035491,050
Nov 4, 20240.00400.00400.00300.00300.0030194,632
Nov 1, 20240.00400.00400.00400.00400.004037,881
Oct 31, 20240.00400.00400.00400.00400.0040-
Oct 30, 20240.00400.00400.00400.00400.0040975,165
Oct 29, 20240.00400.00400.00300.00400.00401,895,026
Oct 28, 20240.00400.00400.00400.00400.00401,470,039
Oct 25, 20240.00400.00400.00400.00400.00402,356,725
Oct 24, 20240.00400.00400.00400.00400.0040265,265
Oct 23, 20240.00400.00400.00400.00400.0040397,836
Oct 22, 20240.00400.00400.00400.00400.0040-
Oct 21, 20240.00400.00400.00300.00400.00401,347,074
Oct 18, 20240.00400.00400.00400.00400.0040550,051
Oct 17, 20240.00350.00500.00350.00400.00405,349,739
Oct 16, 20240.00300.00300.00300.00300.0030270,000
Oct 15, 20240.00300.00300.00300.00300.0030400,000
Oct 14, 20240.00400.00400.00300.00300.0030742,432
Oct 11, 20240.00400.00400.00400.00400.004092,401
Oct 10, 20240.00400.00400.00400.00400.00401,597,599
Oct 9, 20240.00500.00500.00400.00400.004012,078,700
Oct 8, 20240.00500.00500.00400.00500.00502,050,000
Oct 7, 20240.00500.00500.00500.00500.0050400,008
Oct 4, 20240.00450.00450.00450.00450.0045-
Oct 3, 20240.00450.00450.00450.00450.0045-
Oct 2, 20240.00400.00450.00400.00450.00451,110,000
Oct 1, 20240.00400.00500.00400.00500.0050967,010
Sep 30, 20240.00400.00500.00400.00500.00502,557,258
Sep 27, 20240.00500.00500.00400.00400.004010,010
Sep 26, 20240.00400.00500.00400.00500.00503,855,000
Sep 25, 20240.00400.00400.00400.00400.0040462,743
Sep 24, 20240.00400.00400.00400.00400.00401,000,000
Sep 23, 20240.00500.00500.00400.00400.0040519,725
Sep 20, 20240.00500.00500.00500.00500.00505,932,800
Sep 19, 20240.00400.00500.00400.00500.00503,660,522
Sep 18, 20240.00400.00400.00400.00400.004098
Sep 17, 20240.00400.00400.00400.00400.00401,040,449
Sep 16, 20240.00400.00500.00300.00400.00402,919,158
Sep 13, 20240.00400.00400.00400.00400.004010,500
Sep 12, 20240.00400.00400.00400.00400.00401,744,000
Sep 11, 20240.00400.00400.00400.00400.0040-
Sep 10, 20240.00500.00500.00400.00400.0040154,094
Sep 9, 20240.00400.00500.00400.00500.00501,381,483
Sep 6, 20240.00400.00400.00400.00400.0040512,550
Sep 5, 20240.00500.00500.00400.00400.0040236,491
Sep 4, 20240.00400.00500.00400.00400.00402,649,145
Sep 3, 20240.00400.00400.00400.00400.004076,423
Sep 2, 20240.00400.00400.00400.00400.0040757,362
Aug 30, 20240.00400.00400.00400.00400.004050,000
Aug 29, 20240.00400.00500.00400.00500.00502,775,458
Aug 28, 20240.00400.00400.00400.00400.0040122,000
Aug 27, 20240.00400.00500.00400.00400.00402,676,845
Aug 26, 20240.00400.00400.00400.00400.0040697,274
Aug 23, 20240.00400.00400.00400.00400.00401,474,097
Aug 22, 20240.00500.00500.00400.00400.0040600,000
Aug 21, 20240.00350.00500.00350.00500.00502,422,315
Aug 20, 20240.00400.00400.00300.00300.00304,764,661
Aug 19, 20240.00400.00400.00400.00400.00401,303,670
Aug 16, 20240.00400.00400.00400.00400.0040-
Aug 15, 20240.00400.00400.00400.00400.0040571,300
Aug 14, 20240.00400.00400.00400.00400.00402,554,435
Aug 13, 20240.00500.00500.00400.00400.0040414,976
Aug 12, 20240.00400.00500.00400.00500.0050285,919
Aug 9, 20240.00400.00400.00400.00400.00405,978,565
Aug 8, 20240.00400.00400.00300.00300.0030552,605
Aug 7, 20240.00400.00400.00400.00400.00402,001,773
Aug 6, 20240.00400.00400.00400.00400.00401,748,415
Aug 5, 20240.00400.00400.00400.00400.00401,037,500
Aug 2, 20240.00500.00500.00400.00400.004012,850,866
Aug 1, 20240.00500.00500.00400.00400.004011,897,887
Jul 31, 20240.00550.00550.00500.00500.00501,935,827
Jul 30, 20240.00500.00500.00500.00500.005090,850
Jul 29, 20240.00500.00500.00500.00500.0050-
Jul 26, 20240.00550.00550.00500.00500.00502,832,500
Jul 25, 20240.00600.00600.00600.00600.00601,356,833
Jul 24, 20240.00500.00600.00500.00600.0060190,014
Jul 23, 20240.00500.00500.00500.00500.0050-
Jul 22, 20240.00500.00500.00500.00500.0050700,000
Jul 19, 20240.00600.00600.00500.00500.0050651,636
Jul 18, 20240.00600.00600.00600.00600.0060-
Jul 17, 20240.00500.00600.00500.00600.0060737,705
Jul 16, 20240.00600.00600.00500.00500.00502,505,969
Jul 15, 20240.00600.00600.00600.00600.0060278,194
Jul 12, 20240.00700.00700.00600.00600.0060559,065
Jul 11, 20240.00800.00800.00700.00700.00702,057,142
Jul 10, 20240.00700.00800.00700.00800.0080742,204
Jul 9, 20240.00700.00700.00700.00700.0070873,811
Jul 8, 20240.00800.00800.00800.00800.0080100,000
Jul 5, 20240.00700.00700.00700.00700.00701,551,554
Jul 4, 20240.00800.00800.00800.00800.0080100,523
Jul 3, 20240.00700.00700.00700.00700.00702,488
Jul 2, 20240.00700.00700.00700.00700.0070500,000
Jul 1, 20240.00700.00800.00700.00800.00802,036,910
Jun 28, 20240.00600.00700.00550.00700.00703,587,207
Jun 27, 20240.00600.00600.00600.00600.00602,830,091
Jun 26, 20240.00700.00700.00600.00600.00601,868,073
Jun 25, 20240.00700.00700.00600.00600.00602,012,553
Jun 24, 20240.00600.00600.00600.00600.0060615,000
Jun 21, 20240.00700.00700.00600.00600.0060187,000
Jun 20, 20240.00700.00700.00600.00600.0060549,008
Jun 19, 20240.00700.00700.00700.00700.0070235,444
Jun 18, 20240.00600.00700.00600.00700.007063,651
Jun 17, 20240.00700.00700.00700.00700.00703,159,175
Jun 14, 20240.00700.00900.00700.00700.00701,704,382
Jun 13, 20240.00900.00900.00700.00700.00701,641,191
Jun 12, 20240.00800.00800.00800.00800.00801,189,431
Jun 11, 20240.00800.00900.00800.00900.00901,381,357
Jun 7, 20240.00800.00800.00800.00800.00801,033,380
Jun 6, 20240.00800.00900.00800.00800.00806,125,884
Jun 5, 20240.00900.00900.00850.00850.00853,169,841
Jun 4, 20240.01000.01000.01000.01000.0100286,000
Jun 3, 20240.01000.01000.00900.00900.00901,607,714
May 31, 20240.01000.01050.01000.01000.01005,936,930
May 30, 20240.01000.01000.01000.01000.01001,810,475
May 29, 20240.01000.01000.01000.01000.0100300,000
May 28, 20240.01100.01100.01000.01000.01002,925,808
May 27, 20240.01000.01100.01000.01100.01109,375,886
May 24, 20240.00800.01000.00800.01000.0100550,000
May 23, 20240.00900.01000.00800.01000.0100580,000
May 22, 20240.00900.00900.00900.00900.00901,359,838
May 21, 20240.00900.00900.00900.00900.00901,000,000
May 20, 20240.00900.00900.00900.00900.0090-
May 17, 20240.00900.00900.00900.00900.009063,500
May 16, 20240.00900.00900.00900.00900.009011,996,719
May 15, 20240.00900.01000.00900.01000.01002,262,004
May 14, 20240.01000.01000.00950.00950.00951,349,283
May 13, 20240.00950.00950.00950.00950.00954,162
May 10, 20240.01000.01000.00900.00900.00901,831,108
May 9, 20240.01200.01200.01000.01000.01006,617,308
May 8, 20240.01000.01200.01000.01200.01209,864,042
May 7, 20240.01000.01000.00900.00900.00901,145,686
May 6, 20240.01000.01000.00900.00900.00901,921,277
May 3, 20240.00900.01000.00900.01000.01001,833,703
May 2, 20240.00900.00900.00900.00900.0090381,000
May 1, 20240.01000.01000.01000.01000.01004,689
Apr 30, 20240.01000.01000.00900.01000.01001,779,387
Apr 29, 20240.01000.01000.00900.00900.0090421,196
Apr 26, 20240.00900.01000.00900.01000.01001,780,449
Apr 24, 20240.01000.01000.00900.00900.00901,800,006
Apr 23, 20240.00800.01000.00800.01000.01002,347,711
Apr 22, 20240.00900.00900.00800.00900.00902,744,717
Apr 19, 20240.00900.01000.00900.01000.0100655,583
Apr 18, 20240.01000.01000.01000.01000.0100161,506
Apr 17, 20240.01000.01000.01000.01000.0100237,925