Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-21 09:30:00 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(TYC) TETHYAN COPPER COMPANY LIMITED Daily Prices...

     Prev Section TOC    Company Info for TYC    Basic Next Section


Company Details for (TYC) TETHYAN COPPER COMPANY LIMITED

Listing CodeTYC
Listing NameTETHYAN COPPER COMPANY LIMITED
GICS SectorMaterials
ISIN NameTETHYAN COPPER
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000TYC9


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for TYC .. Tuesday 16th May 2006

TYC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for TYC    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (TYC) TETHYAN COPPER COMPANY LIMITED
DateOpenHighLowCloseVolume
2006-05-2200000
2006-05-1900000
2006-05-1800000
2006-05-1700000
2006-05-161.3851.3851.3851.38535429
2006-05-151.3851.3851.3851.385###
2006-05-121.3851.3851.3851.38516843
2006-05-111.385###1.385###15440
2006-05-101.3851.3851.3851.385###
2006-05-091.3851.3851.3851.385609520
2006-05-081.385###1.3851.38551250
2006-05-051.385###1.385######
2006-05-04###1.385###1.385###
2006-05-0300000
2006-05-02############5780
2006-05-011.41.4#########
2006-04-281.41.4######36870
2006-04-271.41.41.41.4###
2006-04-261.4###1.41.4466684
2006-04-241.4###1.41.473852
2006-04-211.4######1.4###
2006-04-201.3851.41.3851.43544723
2006-04-19######1.3851.385###
2006-04-18###1.385###1.385###
2006-04-13###############
2006-04-111.3851.385#########
2006-04-10###1.385#########
2006-04-071.3851.385#########
2006-04-061.3851.385######54226
2006-04-05###1.385######204880
2006-04-04###1.385###1.385101454
2006-04-031.3851.385######574072
2006-03-31###1.385###1.385471754
2006-03-30######1.385######
2006-03-29#########1.385###
2006-03-281.3851.385######311958
2006-03-27###############
2006-03-241.41######1.42741077
2006-03-231.41######1.41210223
2006-03-221.41###1.411.41###
2006-03-211.421.421.411.41432522
2006-03-201.421.431.421.42###
2006-03-17#########1.41###
2006-03-161.41###1.411.41524759
2006-03-15###############
2006-03-14###############
2006-03-13###1.4######1324152
2006-03-10###1.4###1.44044147
2006-03-09###1.4#########
2006-03-081.4###1.375###3269443
2006-03-071.41.421.41.41###
2006-03-061.1751.41.175######
2006-03-031.175###1.1751.175499243
2006-03-02######1.175###3481227
2006-03-01###1.185#########
2006-02-28###1.185#########
2006-02-27############364358
2006-02-24###############
2006-02-23###1.24###1.247188788
2006-02-22#########1.1851315058
2006-02-211.1851.21.185######
2006-02-201.185######1.2###
2006-02-17###1.2###1.210953157
2006-02-16###1.175######3863970
2006-02-151.175############
2006-02-14######0.8850.89847654
2006-02-130.89###0.88######
2006-02-100.89###0.88######
2006-02-09############482846
2006-02-080.925###0.87###637657
2006-02-07###############
2006-02-060.89###0.89######
2006-02-030.890.890.8750.88303045
2006-02-020.880.890.870.89468528
2006-02-010.880.890.880.885###
2006-01-310.86###0.860.881521127
2006-01-300.850.870.850.851021885
2006-01-270.820.84###0.84###
2006-01-250.78###0.78###577354
2006-01-240.770.775###0.77611179
2006-01-230.7750.7750.7550.7685023
2006-01-200.780.78#########
2006-01-190.780.78###0.77566488
2006-01-180.780.7850.7750.775###
2006-01-170.750.780.7250.7751705470
2006-01-160.740.75###0.75665340
2006-01-130.740.750.730.74###
2006-01-120.71###0.71######
2006-01-11######0.70.7###
2006-01-10###0.71#########
2006-01-09###############
2006-01-06###############
2006-01-05############694628
2006-01-04###0.7######131370
2006-01-03###############
2005-12-300.6750.6850.675######
2005-12-290.710.710.6750.675954455
2005-12-280.70.760.70.712433552
2005-12-27###############
2005-12-23###############
2005-12-22############175854
2005-12-21############135640
2005-12-20###############
2005-12-19############134428
2005-12-16###0.625#########
2005-12-150.6250.625#########
2005-12-14############91129
2005-12-13###0.645######88071
2005-12-12###############
2005-12-090.6450.645###0.645###
2005-12-08######0.6450.645###
2005-12-07############248882
2005-12-06#########0.655###
2005-12-05###############
2005-12-02###0.6550.645######
2005-12-01###0.6550.6450.64586220
2005-11-30###0.655###0.645###
2005-11-290.6250.6450.625######
2005-11-280.625###0.625###51779
2005-11-25###0.625######128858
2005-11-24###0.625###0.62587155
2005-11-23############251242
2005-11-22############337976
2005-11-21############256345
2005-11-18############108220
2005-11-17###############
2005-11-16###############
2005-11-15############378940
2005-11-14############471625
2005-11-11######0.59###67575
2005-11-100.585###0.585###199178
2005-11-09######0.590.59###
2005-11-08######0.59######
2005-11-07######0.59######
2005-11-04###############
2005-11-03###############
2005-11-020.6250.625######103371
2005-11-01###############
2005-10-31############160876
2005-10-28############48521
2005-10-27###############
2005-10-260.6450.645###0.64563850
2005-10-25###0.655###0.645###
2005-10-24###0.645#########
2005-10-21############496822
2005-10-200.6450.6850.645###753521
2005-10-19#########0.645254578
2005-10-18############355658
2005-10-170.6450.645######132321
2005-10-140.6450.6450.6450.645###
2005-10-130.6550.655###0.645943147
2005-10-120.710.710.625######
2005-10-110.710.710.710.71###
2005-10-100.7450.745###0.72253783
2005-10-070.750.750.740.74373252
2005-10-060.76###0.750.76###
2005-10-050.760.760.760.76###
2005-10-040.760.760.760.76146646
2005-10-03######0.750.75###
2005-09-300.76###0.76######
2005-09-290.750.750.7450.75###
2005-09-280.750.750.750.75###
2005-09-270.740.750.740.75###
2005-09-260.750.750.740.7572020
2005-09-230.7550.7550.750.7557648
2005-09-220.750.7550.7450.755108120
2005-09-210.740.750.740.75###
2005-09-200.7250.740.7250.74###
2005-09-190.73###0.730.73###
2005-09-160.740.7450.730.73287574
2005-09-15###0.74###0.7442954
2005-09-140.750.75######40659
2005-09-130.750.750.750.75###
2005-09-120.755###0.750.75###
2005-09-090.750.760.750.755396343
2005-09-080.720.750.72######
2005-09-070.710.720.710.7263286
2005-09-06######0.710.71105420
2005-09-050.730.730.710.71###
2005-09-020.730.730.720.73126455
2005-09-010.720.730.720.73###
2005-08-310.720.740.710.74103353
2005-08-300.720.720.720.72###
2005-08-290.730.74###0.72###
2005-08-260.730.740.730.73###
2005-08-250.740.75######118923
2005-08-240.750.75######79688
2005-08-230.750.760.750.75###
2005-08-220.750.750.740.745135788
2005-08-190.7550.7550.750.75###
2005-08-180.7550.760.750.75543620
2005-08-170.760.760.7550.7667120
2005-08-160.770.770.7550.755###
2005-08-150.770.770.7550.77###
2005-08-120.780.780.76######
2005-08-110.790.790.770.78414058
2005-08-100.790.810.790.79###
2005-08-090.790.790.7850.785###
2005-08-080.790.790.7850.79###
2005-08-05######0.780.79###
2005-08-040.80.8250.790.79###
2005-08-030.770.790.770.79###
2005-08-02######0.750.75###
2005-08-010.770.770.7450.745###
2005-07-290.770.770.770.77###
2005-07-28######0.76###303282
2005-07-27###0.770.76###33180
2005-07-260.750.760.7450.755213173
2005-07-250.7450.760.7450.75###
2005-07-220.740.7450.740.74227986
2005-07-210.750.750.73###50746
2005-07-200.7450.750.740.7494047
2005-07-190.750.750.730.7492479
2005-07-18###0.750.730.75###
2005-07-150.740.750.73######
2005-07-14###0.745###0.74###
2005-07-13######0.7250.725125649
2005-07-120.710.740.71###587584
2005-07-11###0.720.71######
2005-07-080.710.71#########
2005-07-070.720.720.710.71###
2005-07-060.720.720.720.72255079
2005-07-05###0.725###0.725###
2005-07-04############169586
2005-07-01###0.72###0.72144046
2005-06-300.710.770.710.72741976
2005-06-29############64970
2005-06-28###0.72#########
2005-06-270.720.7250.710.71###
2005-06-240.720.7250.720.725160547
2005-06-230.710.720.71######
2005-06-220.70.71###0.71221786
2005-06-210.710.7250.70.7903286
2005-06-20###0.7###0.7###
2005-06-170.70.7###0.7###
2005-06-160.710.710.70.7###
2005-06-150.720.720.70.72###
2005-06-14######0.730.73###
2005-06-100.73###0.73###504043
2005-06-090.72###0.720.73###
2005-06-08###0.7###0.7###
2005-06-07###0.7###0.7996481
2005-06-060.70.7###0.783279
2005-06-030.70.7#########
2005-06-020.70.7###0.71840259
2005-06-010.70.70.6850.685###
2005-05-310.750.75###0.71161459
2005-05-300.750.7750.730.7451856151
2005-05-27###0.74###0.74###
2005-05-26######0.685###1050840
2005-05-250.6750.685###0.685###
2005-05-240.50.50.4850.485###
2005-05-230.50.50.490.5###
2005-05-200.510.510.490.49144529
2005-05-190.50.510.490.51###
2005-05-180.50.50.4850.485###
2005-05-170.470.480.470.4753573
2005-05-160.49###0.470.47162425
2005-05-130.530.530.4850.49389978
2005-05-120.540.550.5250.55###
2005-05-110.510.540.510.54###
2005-05-100.5250.5250.50.5140647
2005-05-090.52###0.520.53###
2005-05-060.540.540.520.52###
2005-05-050.480.540.480.544438474
2005-05-04######0.470.47###
2005-05-030.520.520.510.51###
2005-05-020.550.5750.520.53169954
2005-04-290.570.570.5450.55179544
2005-04-280.590.590.5750.575###
2005-04-270.590.590.570.5975942
2005-04-260.59###0.59###91350
2005-04-220.58###0.580.5965722
2005-04-21######0.58######
2005-04-20######0.585######
2005-04-190.59###0.58###391559
2005-04-180.57###0.560.59517083
2005-04-15######0.575######
2005-04-14############471928
2005-04-130.655############
2005-04-120.6550.655###0.655381448
2005-04-11############590485
2005-04-08###0.645###0.645###
2005-04-07######0.575######
2005-04-06############816955
2005-04-05###############
2005-04-04############545750
2005-04-01###0.625#########
2005-03-31###############
2005-03-30######0.540.59###
2005-03-29###############
2005-03-24###############
2005-03-23############333548
2005-03-22###############
2005-03-21############360842
2005-03-18###############
2005-03-17############0
2005-03-16############295652
2005-03-15###############
2005-03-14############517476
2005-03-11###############
2005-03-10############704284
2005-03-09###############
2005-03-080.56###0.54###789944
2005-03-070.560.570.550.55132350
2005-03-040.570.580.540.54###
2005-03-030.530.560.530.56636427
2005-03-020.520.530.520.53###
2005-03-010.50.540.50.52###
2005-02-280.49###0.490.49140151
2005-02-250.490.490.490.495750
2005-02-240.50.50.490.49###
2005-02-230.520.52#########
2005-02-220.520.520.50.5124656
2005-02-210.550.550.520.52296422
2005-02-180.50.550.50.55270147
2005-02-170.50.50.4850.485118288
2005-02-160.550.550.490.49###
2005-02-150.50.570.50.55###
2005-02-140.480.50.470.5###
2005-02-110.480.480.4750.47520657
2005-02-100.49###0.4750.4854027
2005-02-090.450.4850.4450.47283172
2005-02-080.440.4550.440.455###
2005-02-070.4550.4550.440.44###
2005-02-040.450.4550.450.455###
2005-02-030.440.4550.440.45264685
2005-02-020.440.440.43######
2005-02-01###0.44###0.44###
2005-01-31###0.44###0.44###
2005-01-280.440.4450.440.44124150
2005-01-270.460.460.440.44###
2005-01-250.4550.460.450.46###
2005-01-240.470.470.460.46###
2005-01-210.470.470.450.47###
2005-01-200.460.460.4550.455###
2005-01-190.4550.470.4550.47###
2005-01-18###0.4850.460.475224323
2005-01-170.450.4750.450.475###
2005-01-140.470.4750.450.45###
2005-01-130.450.4750.450.475191973
2005-01-120.450.4850.450.45###
2005-01-11###0.45###0.44###
2005-01-10###############
2005-01-07###############
2005-01-060.440.44#########
2005-01-050.4450.450.440.4470288
2005-01-040.450.450.440.445###
2004-12-31######0.440.44182073
2004-12-30###############
2004-12-290.4750.4750.4750.475###
2004-12-240.480.480.480.48###
2004-12-230.47###0.470.475###
2004-12-220.480.490.4550.48###
2004-12-210.50.50.480.48###
2004-12-200.50.50.490.5###
2004-12-170.520.520.50.513620
2004-12-160.50.5###0.5###
2004-12-150.530.530.510.5128540
2004-12-140.490.530.490.53100329
2004-12-13###0.50.485######
2004-12-10###0.4750.460.475###
2004-12-090.480.480.43######
2004-12-08###0.510.470.48266824
2004-12-070.530.530.470.49###
2004-12-060.560.560.540.5498675
2004-12-030.560.560.550.56251042
2004-12-020.580.580.550.55###
2004-12-010.540.550.540.55214725
2004-11-300.540.550.530.53161583
2004-11-290.56###0.540.54265580
2004-11-26######0.560.56406320
2004-11-250.58###0.570.59###
2004-11-240.560.570.540.57229926
2004-11-230.550.550.530.55###
2004-11-220.550.550.510.53405070
2004-11-190.58###0.550.55###
2004-11-18######0.560.57###
2004-11-17######0.59######
2004-11-16######0.59######
2004-11-150.55###0.550.59###
2004-11-120.490.550.490.55###
2004-11-110.4850.4850.480.48281058
2004-11-100.480.4850.470.48229850
2004-11-090.4850.485###0.47614048
2004-11-080.490.490.480.48###
2004-11-050.4850.490.480.49###
2004-11-040.47###0.470.4851319088
2004-11-030.470.47######11245
2004-11-020.460.470.460.47###
2004-11-010.4750.480.460.46###
2004-10-290.470.470.450.47298185
2004-10-280.4450.4750.4450.47###
2004-10-270.450.450.4450.44588752
2004-10-260.4450.4550.4450.45###
2004-10-250.46###0.4450.445156380
2004-10-220.45###0.440.46###
2004-10-210.450.450.440.445###
2004-10-200.440.460.430.43###
2004-10-190.450.450.430.43221081
2004-10-180.420.450.420.445###
2004-10-15###0.420.3850.41821985
2004-10-140.410.43######1482457
2004-10-130.490.490.4550.455474928
2004-10-120.485###0.480.49###
2004-10-110.50.50.4750.49###
2004-10-080.4750.4850.460.48###
2004-10-07#########0.485###
2004-10-060.4250.4250.40.41###
2004-10-050.420.425###0.425165677
2004-10-040.420.420.410.41104976
2004-10-010.430.430.410.41###
2004-09-300.460.46###0.44###
2004-09-290.44###0.440.455###
2004-09-280.3850.4250.3850.425###
2004-09-27############419950
2004-09-24############434688
2004-09-230.355###0.355###1263182
2004-09-220.355############
2004-09-210.3450.355###0.355359671
2004-09-20############289377
2004-09-17###############
2004-09-16############181986
2004-09-15######0.325######
2004-09-14############482340
2004-09-13###############
2004-09-10###0.345#########
2004-09-09############2017281
2004-09-080.285###0.2850.29135677
2004-09-07######0.2850.285543989
2004-09-06############192451
2004-09-03###############
2004-09-02############121040
2004-09-01############203859
2004-08-31###############
2004-08-30############60822
2004-08-27############341481
2004-08-26############233777
2004-08-25###############
2004-08-24###############
2004-08-230.355###0.3450.345###
2004-08-20#########0.355747246
2004-08-19###############
2004-08-18############570750
2004-08-17######0.285######
2004-08-16############361387
2004-08-130.3250.325#########
2004-08-12#########0.325###
2004-08-11###############
2004-08-10###############
2004-08-090.3550.3550.3450.345453683
2004-08-06######0.3550.355201258
2004-08-05###############
2004-08-04############109944
2004-08-03############247353
2004-08-02###############
2004-07-300.3750.375#########
2004-07-29###############
2004-07-28############174758
2004-07-27###############
2004-07-260.355#########229121
2004-07-23######0.3550.355221029
2004-07-22############353849
2004-07-21######0.3550.355187153
2004-07-20############616270
2004-07-19###0.385###0.375336045
2004-07-16###############
2004-07-150.3750.375###0.375###
2004-07-14#########0.375###
2004-07-13###0.3750.355######
2004-07-12###############
2004-07-090.3750.3750.355######
2004-07-080.3850.385#########
2004-07-07######0.3850.385151871
2004-07-06######0.385######
2004-07-05######0.385###669849
2004-07-020.430.430.41######
2004-07-010.430.430.4250.425100870
2004-06-300.4###0.3750.4251016679
2004-06-29###0.4250.40.42665157
2004-06-280.4250.425###0.42###
2004-06-250.430.430.410.425284141
2004-06-24######0.430.43###
2004-06-23###0.445###0.445###
2004-06-220.440.44#########
2004-06-21###0.45###0.425237871
2004-06-18###0.425###0.42###
2004-06-17###0.43######172772
2004-06-160.43#########198473
2004-06-150.410.4250.410.425###
2004-06-14#########0.41###
2004-06-11#########0.41###
2004-06-100.4250.425######150358
2004-06-090.41###0.4######
2004-06-080.430.43######10874
2004-06-070.4450.4450.43######
2004-06-040.480.480.440.44110046
2004-06-030.440.50.440.47###
2004-06-020.450.460.450.46110842
2004-06-010.450.450.450.45###
2004-05-310.450.470.440.47###
2004-05-280.440.450.440.45###
2004-05-27###0.44###0.44###
2004-05-260.425###0.425######
2004-05-25###0.425###0.425###
2004-05-240.410.410.410.41###
2004-05-21###############
2004-05-200.430.440.40.4169775
2004-05-190.440.440.43###66484
2004-05-180.430.44###0.44246956
2004-05-170.450.450.43######
2004-05-14######0.45######
2004-05-130.480.480.46######
2004-05-120.4750.480.470.47###
2004-05-110.50.50.460.46###
2004-05-100.530.530.530.53###
2004-05-070.550.550.530.55440851
2004-05-060.50.550.50.55229857
2004-05-05###0.5###0.5101648
2004-05-040.430.460.420.46###
2004-05-030.4550.4550.440.45110841
2004-04-300.460.520.450.45164925
2004-04-290.50.50.450.47###
2004-04-280.540.550.530.54###
2004-04-270.560.570.550.55162558
2004-04-260.560.570.550.55###
2004-04-230.510.550.510.55###
2004-04-220.540.540.50.52###
2004-04-21######0.530.55496049
2004-04-20############210620
2004-04-19############278745
2004-04-16############184144
2004-04-15############37848
2004-04-14############76471
2004-04-13############161342
2004-04-08############89523
2004-04-070.710.71######421589
2004-04-060.70.76#########
2004-04-05###0.7###0.7###
2004-04-02############672289
2004-04-01###############
2004-03-31###############
2004-03-30###############
2004-03-29###############
2004-03-260.70.7######374250
2004-03-25###0.7######1105372
2004-03-24###0.73#########
2004-03-23###############
2004-03-22############81451
2004-03-19############85984
2004-03-18######0.580.58###
2004-03-17############150952
2004-03-16###############
2004-03-15######0.59###138071
2004-03-12######0.580.59###
2004-03-110.59###0.59###191955
2004-03-10######0.58###352078
2004-03-09###############
2004-03-08###############
2004-03-050.570.580.540.54###
2004-03-040.730.73###0.7165527
2004-03-030.750.750.730.73139155
2004-03-020.770.780.750.75###
2004-03-010.760.770.750.77117389
2004-02-270.750.760.730.76130174
2004-02-260.750.750.740.74245057
2004-02-250.780.780.730.73263988
2004-02-240.80.80.770.78###
2004-02-230.730.820.730.8447428
2004-02-200.740.750.730.73170347
2004-02-190.760.760.730.75###
2004-02-180.750.760.730.76367253
2004-02-170.760.760.720.75###
2004-02-160.770.80.760.76410680
2004-02-130.770.770.750.76###
2004-02-120.80.80.710.75###
2004-02-110.740.850.740.82691574
2004-02-100.710.760.710.74929970
2004-02-09###0.71###0.71###
2004-02-06###############
2004-02-050.70.7######1540885
2004-02-04###############
2004-02-03############361446
2004-02-02###############
2004-01-300.59###0.590.59###
2004-01-29######0.56###1797773
2004-01-280.58###0.58###4446959
2004-01-270.56###0.560.582241328
2004-01-230.50.57###0.553121071
2004-01-220.450.50.4450.51455143
2004-01-210.440.4450.440.44###
2004-01-200.440.4450.440.44110444
2004-01-190.430.440.430.44120755
2004-01-160.430.43###0.43239453
2004-01-150.4450.4450.430.43373348
2004-01-140.420.450.420.4451005645
2004-01-130.440.440.410.42379924
2004-01-12######0.420.42239425
2004-01-090.430.4450.430.44###
2004-01-08###0.440.430.43119386


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-07-21 09:30:00 thru 2018-07-21 09:30:00 GMT for 0 secs.
Page length category 2 - Current - 0, 00000