Tyro Payments Limited (TYR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.8950 | 0.9050 | 0.8800 | 0.9050 | 0.9050 | 1,412,050 |
| 24 Apr 2024 | 0.9050 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 1,856,414 |
| 23 Apr 2024 | 0.8900 | 0.9100 | 0.8850 | 0.9000 | 0.9000 | 1,796,259 |
| 22 Apr 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 1,831,220 |
| 19 Apr 2024 | 0.9000 | 0.9000 | 0.8650 | 0.8650 | 0.8650 | 3,234,737 |
| 18 Apr 2024 | 0.9250 | 0.9275 | 0.9050 | 0.9050 | 0.9050 | 1,294,090 |
| 17 Apr 2024 | 0.9250 | 0.9450 | 0.9200 | 0.9250 | 0.9250 | 824,644 |
| 16 Apr 2024 | 0.9550 | 0.9550 | 0.9200 | 0.9200 | 0.9200 | 2,048,197 |
| 15 Apr 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 2,176,007 |
| 12 Apr 2024 | 1.0000 | 1.0050 | 0.9900 | 0.9900 | 0.9900 | 911,527 |
| 11 Apr 2024 | 1.0000 | 1.0050 | 0.9850 | 1.0000 | 1.0000 | 1,224,908 |
| 10 Apr 2024 | 1.0000 | 1.0200 | 0.9950 | 1.0150 | 1.0150 | 952,638 |
| 09 Apr 2024 | 0.9850 | 1.0100 | 0.9850 | 0.9950 | 0.9950 | 1,513,684 |
| 08 Apr 2024 | 1.0000 | 1.0025 | 0.9800 | 0.9800 | 0.9800 | 1,258,529 |
| 05 Apr 2024 | 0.9950 | 1.0025 | 0.9900 | 0.9950 | 0.9950 | 774,097 |
| 04 Apr 2024 | 0.9950 | 1.0100 | 0.9950 | 1.0050 | 1.0050 | 567,725 |
| 03 Apr 2024 | 1.0150 | 1.0150 | 0.9900 | 0.9950 | 0.9950 | 10,264,576 |
| 02 Apr 2024 | 1.0300 | 1.0400 | 1.0050 | 1.0150 | 1.0150 | 2,737,226 |
| 28 Mar 2024 | 1.0350 | 1.0400 | 1.0175 | 1.0300 | 1.0300 | 1,920,578 |
| 27 Mar 2024 | 1.0250 | 1.0450 | 1.0200 | 1.0300 | 1.0300 | 1,020,735 |
| 26 Mar 2024 | 1.0100 | 1.0300 | 1.0050 | 1.0300 | 1.0300 | 1,120,972 |
| 25 Mar 2024 | 1.0150 | 1.0400 | 1.0050 | 1.0100 | 1.0100 | 3,422,464 |
| 22 Mar 2024 | 1.0450 | 1.0450 | 1.0150 | 1.0150 | 1.0150 | 2,979,925 |
| 21 Mar 2024 | 1.0450 | 1.0800 | 1.0450 | 1.0450 | 1.0450 | 3,339,699 |
| 20 Mar 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 5,052,303 |
| 19 Mar 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0450 | 1.0450 | 3,789,309 |
| 18 Mar 2024 | 1.1100 | 1.1100 | 1.0650 | 1.0750 | 1.0750 | 3,582,452 |
| 15 Mar 2024 | 1.1100 | 1.1150 | 1.0825 | 1.1100 | 1.1100 | 2,367,146 |
| 14 Mar 2024 | 1.1350 | 1.1350 | 1.1150 | 1.1200 | 1.1200 | 1,090,928 |
| 13 Mar 2024 | 1.1300 | 1.1475 | 1.1200 | 1.1350 | 1.1350 | 1,609,570 |
| 12 Mar 2024 | 1.1200 | 1.1350 | 1.1000 | 1.1200 | 1.1200 | 2,043,658 |
| 11 Mar 2024 | 1.1100 | 1.1300 | 1.0850 | 1.1200 | 1.1200 | 1,753,932 |
| 08 Mar 2024 | 1.1650 | 1.1650 | 1.1100 | 1.1200 | 1.1200 | 2,399,385 |
| 07 Mar 2024 | 1.1700 | 1.1950 | 1.1550 | 1.1600 | 1.1600 | 1,473,983 |
| 06 Mar 2024 | 1.1600 | 1.1900 | 1.1450 | 1.1700 | 1.1700 | 1,658,878 |
| 05 Mar 2024 | 1.1100 | 1.1950 | 1.0850 | 1.1900 | 1.1900 | 5,358,293 |
| 04 Mar 2024 | 1.1800 | 1.1800 | 1.0950 | 1.1000 | 1.1000 | 4,410,007 |
| 01 Mar 2024 | 1.1300 | 1.1950 | 1.1250 | 1.1700 | 1.1700 | 4,958,254 |
| 29 Feb 2024 | 1.0400 | 1.1475 | 1.0400 | 1.1200 | 1.1200 | 6,273,094 |
| 28 Feb 2024 | 1.0950 | 1.1200 | 1.0000 | 1.0500 | 1.0500 | 6,329,640 |
| 27 Feb 2024 | 1.3000 | 1.3000 | 1.0025 | 1.0800 | 1.0800 | 19,024,365 |
| 26 Feb 2024 | 1.1600 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 4,184,625 |
| 23 Feb 2024 | 1.1550 | 1.1675 | 1.1400 | 1.1550 | 1.1550 | 723,991 |
| 22 Feb 2024 | 1.1550 | 1.1650 | 1.1300 | 1.1350 | 1.1350 | 688,963 |
| 21 Feb 2024 | 1.1700 | 1.1750 | 1.1450 | 1.1550 | 1.1550 | 1,027,973 |
| 20 Feb 2024 | 1.1700 | 1.1800 | 1.1550 | 1.1800 | 1.1800 | 882,618 |
| 19 Feb 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1650 | 1.1650 | 1,233,964 |
| 16 Feb 2024 | 1.2100 | 1.2100 | 1.1650 | 1.1800 | 1.1800 | 2,380,086 |
| 15 Feb 2024 | 1.1800 | 1.2200 | 1.1475 | 1.1550 | 1.1550 | 3,256,217 |
| 14 Feb 2024 | 1.1650 | 1.2000 | 1.1600 | 1.1750 | 1.1750 | 1,426,138 |
| 13 Feb 2024 | 1.1750 | 1.1950 | 1.1450 | 1.1950 | 1.1950 | 1,805,501 |
| 12 Feb 2024 | 1.1650 | 1.1975 | 1.1650 | 1.1700 | 1.1700 | 2,605,884 |
| 09 Feb 2024 | 1.1200 | 1.1600 | 1.1150 | 1.1500 | 1.1500 | 1,838,299 |
| 08 Feb 2024 | 1.0900 | 1.1225 | 1.0900 | 1.1200 | 1.1200 | 1,711,936 |
| 07 Feb 2024 | 1.0950 | 1.1050 | 1.0850 | 1.0850 | 1.0850 | 1,110,501 |
| 06 Feb 2024 | 1.0750 | 1.0950 | 1.0600 | 1.0950 | 1.0950 | 858,932 |
| 05 Feb 2024 | 1.0900 | 1.0900 | 1.0650 | 1.0800 | 1.0800 | 588,952 |
| 02 Feb 2024 | 1.0950 | 1.1000 | 1.0750 | 1.0950 | 1.0950 | 1,566,164 |
| 01 Feb 2024 | 1.0800 | 1.0875 | 1.0600 | 1.0800 | 1.0800 | 1,708,712 |
| 31 Jan 2024 | 1.0950 | 1.1000 | 1.0850 | 1.0950 | 1.0950 | 2,838,224 |
| 30 Jan 2024 | 1.0850 | 1.1100 | 1.0750 | 1.0950 | 1.0950 | 1,682,290 |
| 29 Jan 2024 | 1.0850 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 1,735,293 |
| 25 Jan 2024 | 1.0700 | 1.1200 | 1.0700 | 1.0950 | 1.0950 | 2,136,201 |
| 24 Jan 2024 | 1.0600 | 1.0975 | 1.0500 | 1.0800 | 1.0800 | 1,982,636 |
| 23 Jan 2024 | 1.0550 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 2,089,822 |
| 22 Jan 2024 | 1.0550 | 1.0800 | 1.0400 | 1.0650 | 1.0650 | 1,716,091 |
| 19 Jan 2024 | 1.0350 | 1.0500 | 1.0175 | 1.0450 | 1.0450 | 1,988,841 |
| 18 Jan 2024 | 0.9950 | 1.0300 | 0.9925 | 1.0300 | 1.0300 | 2,440,698 |
| 17 Jan 2024 | 1.0100 | 1.0175 | 0.9900 | 1.0000 | 1.0000 | 1,741,320 |
| 16 Jan 2024 | 1.0150 | 1.0300 | 1.0050 | 1.0100 | 1.0100 | 1,236,484 |
| 15 Jan 2024 | 1.0050 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 415,399 |
| 12 Jan 2024 | 1.0150 | 1.0250 | 1.0050 | 1.0100 | 1.0100 | 910,301 |
| 11 Jan 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0150 | 1.0150 | 706,758 |
| 10 Jan 2024 | 1.0100 | 1.0200 | 0.9950 | 1.0100 | 1.0100 | 1,310,684 |
| 09 Jan 2024 | 1.0100 | 1.0300 | 0.9950 | 1.0300 | 1.0300 | 1,292,281 |
| 08 Jan 2024 | 1.0050 | 1.0150 | 0.9850 | 0.9850 | 0.9850 | 1,177,264 |
| 05 Jan 2024 | 1.0300 | 1.0350 | 1.0100 | 1.0150 | 1.0150 | 872,936 |
| 04 Jan 2024 | 1.0400 | 1.0450 | 1.0100 | 1.0250 | 1.0250 | 1,584,120 |
| 03 Jan 2024 | 1.0750 | 1.0750 | 1.0350 | 1.0400 | 1.0400 | 1,668,878 |
| 02 Jan 2024 | 1.1000 | 1.1025 | 1.0850 | 1.0900 | 1.0900 | 412,508 |
| 29 Dec 2023 | 1.0900 | 1.1250 | 1.0850 | 1.1050 | 1.1050 | 647,948 |
| 28 Dec 2023 | 1.0800 | 1.0950 | 1.0650 | 1.0850 | 1.0850 | 841,382 |
| 27 Dec 2023 | 1.0900 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 1,152,371 |
| 22 Dec 2023 | 1.0750 | 1.1000 | 1.0750 | 1.0800 | 1.0800 | 4,587,349 |
| 21 Dec 2023 | 1.1250 | 1.1250 | 1.0600 | 1.0700 | 1.0700 | 1,087,764 |
| 20 Dec 2023 | 1.0900 | 1.1450 | 1.0850 | 1.1400 | 1.1400 | 1,904,226 |
| 19 Dec 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 1,221,628 |
| 18 Dec 2023 | 1.0650 | 1.0950 | 1.0650 | 1.0800 | 1.0800 | 1,315,640 |
| 15 Dec 2023 | 1.0650 | 1.0975 | 1.0600 | 1.0600 | 1.0600 | 2,252,075 |
| 14 Dec 2023 | 1.0400 | 1.0675 | 1.0400 | 1.0650 | 1.0650 | 2,113,177 |
| 13 Dec 2023 | 1.0200 | 1.0350 | 1.0050 | 1.0250 | 1.0250 | 1,318,780 |
| 12 Dec 2023 | 1.0200 | 1.0400 | 1.0150 | 1.0200 | 1.0200 | 943,842 |
| 11 Dec 2023 | 1.0300 | 1.0475 | 1.0050 | 1.0100 | 1.0100 | 983,176 |
| 08 Dec 2023 | 1.0150 | 1.0375 | 0.9800 | 1.0300 | 1.0300 | 1,816,139 |
| 07 Dec 2023 | 1.0350 | 1.0550 | 1.0000 | 1.0050 | 1.0050 | 1,867,314 |
| 06 Dec 2023 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 1,064,010 |
| 05 Dec 2023 | 1.0450 | 1.0500 | 1.0050 | 1.0100 | 1.0100 | 670,891 |
| 04 Dec 2023 | 1.0450 | 1.0650 | 1.0375 | 1.0450 | 1.0450 | 738,248 |
| 01 Dec 2023 | 1.0400 | 1.0500 | 1.0225 | 1.0400 | 1.0400 | 1,328,249 |
| 30 Nov 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 1,569,152 |
| *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.