Australia markets closed

Tyro Payments Limited (TYR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.7200+0.0550 (+3.30%)
At close: 04:10PM AEDT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20231.64001.72501.63001.72001.72004,863,153
06 Feb 20231.60001.70001.59501.66501.66505,241,887
03 Feb 20231.58001.64001.56501.62001.62004,844,085
02 Feb 20231.55001.58501.54751.57001.57002,561,217
01 Feb 20231.49501.53501.47501.53001.53003,523,350
31 Jan 20231.51501.52001.47501.48501.48501,709,703
30 Jan 20231.54001.55501.50501.52001.52002,296,936
27 Jan 20231.56501.61001.53001.55501.55503,582,894
25 Jan 20231.52501.53751.49501.49501.49501,849,873
24 Jan 20231.50001.53001.47501.47501.4750878,996
23 Jan 20231.49501.53001.48501.48501.4850838,406
20 Jan 20231.51501.51501.47501.47501.4750820,872
19 Jan 20231.52001.54501.48001.51501.51501,626,232
18 Jan 20231.50001.54501.47501.54001.54002,437,653
17 Jan 20231.48001.54001.46001.48001.48002,458,838
16 Jan 20231.48001.52001.44501.46501.46503,056,606
13 Jan 20231.42001.44501.37001.37001.3700772,909
12 Jan 20231.37001.48001.35501.45001.45001,783,569
11 Jan 20231.37001.37001.33001.35501.3550592,441
10 Jan 20231.35001.36001.32001.35501.3550537,744
09 Jan 20231.37001.38001.34001.35001.3500959,423
06 Jan 20231.43001.43001.35001.36501.36501,868,676
05 Jan 20231.42001.47001.41001.43001.43001,613,356
04 Jan 20231.37501.41251.36501.39501.3950506,387
03 Jan 20231.41001.41001.36001.37501.3750345,928
30 Dec 20221.39001.42501.37001.41501.4150699,036
29 Dec 20221.37501.39251.36001.36501.3650424,742
28 Dec 20221.35501.40001.35501.36501.3650532,350
23 Dec 20221.35501.42001.34501.42001.4200804,814
22 Dec 20221.35001.39501.34001.39501.39501,104,042
21 Dec 20221.35001.36001.32001.35001.3500978,933
20 Dec 20221.38001.38001.34001.35501.35501,256,561
19 Dec 20221.35501.39501.33501.38001.3800667,107
16 Dec 20221.33001.36001.31001.36001.36002,010,750
15 Dec 20221.35001.36501.32001.33001.33001,146,115
14 Dec 20221.38001.38501.32751.36001.36001,735,062
13 Dec 20221.27001.46001.26501.37501.37508,257,242
12 Dec 20221.35001.35001.15501.20001.200015,018,138
09 Dec 20221.46501.49501.46001.49001.49001,037,814
08 Dec 20221.46001.47501.43001.45001.45001,605,426
07 Dec 20221.50501.50501.45501.47001.47003,148,616
06 Dec 20221.56501.59001.51001.51501.51502,608,145
05 Dec 20221.72001.74001.55501.58501.58503,767,843
02 Dec 20221.75001.75501.69001.71501.71502,746,827
01 Dec 20221.79001.81001.71501.76501.76504,692,030
30 Nov 20221.69001.75501.66501.75501.75506,483,422
29 Nov 20221.70001.74501.68001.71001.71001,727,744
28 Nov 20221.59001.74501.59001.70501.70505,058,982
25 Nov 20221.52501.64001.51501.57501.57505,464,144
24 Nov 20221.49001.53501.48001.48501.48501,513,114
23 Nov 20221.52001.52001.46751.48501.4850778,619
22 Nov 20221.50001.52001.44751.49501.49501,101,190
21 Nov 20221.56001.56001.50001.50001.5000841,461
18 Nov 20221.54001.56001.53001.55001.55001,023,061
17 Nov 20221.52001.56501.51501.55001.5500925,067
16 Nov 20221.56001.57501.52501.53001.53001,389,065
15 Nov 20221.53501.57501.52001.57001.57001,512,040
14 Nov 20221.56001.56501.51001.54001.5400725,263
11 Nov 20221.56001.59001.52251.53001.53002,129,583
10 Nov 20221.51001.53001.47501.53001.53001,099,577
09 Nov 20221.51001.53001.48001.52001.5200671,283
08 Nov 20221.56001.56001.48501.51501.51501,144,352
07 Nov 20221.59001.60001.54001.54501.5450860,583
04 Nov 20221.55001.58501.53001.58001.58001,255,218
03 Nov 20221.53501.59501.53001.55501.55501,764,967
02 Nov 20221.58001.61751.55501.59001.59001,580,557
01 Nov 20221.52501.59501.50501.58001.58004,047,541
31 Oct 20221.46001.55751.46001.53001.53002,221,266
28 Oct 20221.44001.46501.40501.45001.45005,604,849
27 Oct 20221.47001.49001.44251.44501.44504,172,218
26 Oct 20221.48001.49001.46251.49001.49004,051,091
25 Oct 20221.50501.54001.46501.47501.47505,421,791
24 Oct 20221.47501.52001.46001.50501.50501,581,620
21 Oct 20221.51001.51501.44001.44501.44509,208,641
20 Oct 20221.59001.59001.52501.52501.52503,759,870
19 Oct 20221.61501.63001.57501.59001.59004,154,199
18 Oct 20221.64001.64501.53501.59001.590012,076,452
17 Oct 20221.40501.58001.40501.56001.56006,283,725
14 Oct 20221.46001.47501.43001.43501.43503,088,154
13 Oct 20221.45001.47501.38001.43501.43503,212,041
12 Oct 20221.43001.49001.40001.45501.45502,198,471
11 Oct 20221.55001.58001.43001.43001.43004,962,455
10 Oct 20221.53001.54001.42001.51001.51004,074,871
07 Oct 20221.45501.52501.45501.48501.48505,018,709
06 Oct 20221.38001.47001.35501.47001.47005,142,229
05 Oct 20221.36501.40001.33501.38001.38004,128,408
04 Oct 20221.35501.36001.31001.31501.31501,571,862
03 Oct 20221.29001.36001.26001.35001.35004,302,862
30 Sept 20221.27501.31001.27001.30001.30002,206,775
29 Sept 20221.30001.31501.27001.30001.30001,960,886
28 Sept 20221.27001.29501.27001.28001.28002,610,392
27 Sept 20221.25001.29501.25001.28501.28502,274,065
26 Sept 20221.25001.28501.25001.27001.27003,023,674
23 Sept 20221.28501.33501.26001.28501.28503,247,972
21 Sept 20221.29001.31001.24001.27001.27002,332,580
20 Sept 20221.28501.30501.27501.30001.30001,173,064
19 Sept 20221.30001.31001.27501.28501.28501,918,004
16 Sept 20221.28001.30251.27501.30001.30003,546,952
15 Sept 20221.34501.34751.27501.28501.28502,732,064
14 Sept 20221.25001.36501.22001.33501.33503,600,195
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...