Australia markets closed

Tyro Payments Limited (TYR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8350-0.0200 (-2.34%)
At close: 04:10PM AEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20240.85000.85500.83500.83500.83501,776,177
29 May 20240.85000.87000.84750.85500.85501,486,323
28 May 20240.86500.87000.85000.85500.85501,205,076
27 May 20240.87000.87000.85500.86500.86502,057,848
24 May 20240.85000.87500.84500.87000.87001,264,976
23 May 20240.83500.88000.83250.87500.87502,764,378
22 May 20240.87000.87000.83500.84000.84003,923,907
21 May 20240.87500.90000.86500.86500.86502,378,370
20 May 20240.89000.90000.87000.88500.88502,624,766
17 May 20240.90000.91000.89000.90000.90001,388,856
16 May 20240.90000.91000.88500.89500.89502,558,303
15 May 20240.91000.91500.88000.89500.89502,291,833
14 May 20240.92000.93000.91000.91000.9100657,283
13 May 20240.91000.92500.90500.92000.92001,115,005
10 May 20240.90500.92000.90500.90500.9050670,429
09 May 20240.92000.92000.90000.90500.90501,144,004
08 May 20240.96000.96000.92000.92500.92501,165,569
07 May 20240.93500.96000.93000.96000.9600972,846
06 May 20240.93000.96000.92000.92000.92001,344,271
03 May 20240.92000.94000.91500.93000.93001,084,168
02 May 20240.93000.93500.90250.92000.92002,159,616
01 May 20240.93000.95500.92500.93000.93001,687,388
30 Apr 20240.96000.99000.95000.96500.96502,146,825
29 Apr 20240.91000.96000.90250.96000.96002,541,192
26 Apr 20240.89500.90500.88000.90500.90501,412,050
24 Apr 20240.90500.94000.90000.90000.90001,856,414
23 Apr 20240.89000.91000.88500.90000.90001,796,259
22 Apr 20240.87000.88000.86000.88000.88001,831,220
19 Apr 20240.90000.90000.86500.86500.86503,234,737
18 Apr 20240.92500.92750.90500.90500.90501,294,090
17 Apr 20240.92500.94500.92000.92500.9250824,644
16 Apr 20240.95500.95500.92000.92000.92002,048,197
15 Apr 20240.99000.99000.95000.96000.96002,176,007
12 Apr 20241.00001.00500.99000.99000.9900911,527
11 Apr 20241.00001.00500.98501.00001.00001,224,908
10 Apr 20241.00001.02000.99501.01501.0150952,638
09 Apr 20240.98501.01000.98500.99500.99501,513,684
08 Apr 20241.00001.00250.98000.98000.98001,258,529
05 Apr 20240.99501.00250.99000.99500.9950774,097
04 Apr 20240.99501.01000.99501.00501.0050567,725
03 Apr 20241.01501.01500.99000.99500.995010,264,576
02 Apr 20241.03001.04001.00501.01501.01502,737,226
28 Mar 20241.03501.04001.01751.03001.03001,920,578
27 Mar 20241.02501.04501.02001.03001.03001,020,735
26 Mar 20241.01001.03001.00501.03001.03001,120,972
25 Mar 20241.01501.04001.00501.01001.01003,422,464
22 Mar 20241.04501.04501.01501.01501.01502,979,925
21 Mar 20241.04501.08001.04501.04501.04503,339,699
20 Mar 20241.04001.06001.02001.04001.04005,052,303
19 Mar 20241.08001.09001.04001.04501.04503,789,309
18 Mar 20241.11001.11001.06501.07501.07503,582,452
15 Mar 20241.11001.11501.08251.11001.11002,367,146
14 Mar 20241.13501.13501.11501.12001.12001,090,928
13 Mar 20241.13001.14751.12001.13501.13501,609,570
12 Mar 20241.12001.13501.10001.12001.12002,043,658
11 Mar 20241.11001.13001.08501.12001.12001,753,932
08 Mar 20241.16501.16501.11001.12001.12002,399,385
07 Mar 20241.17001.19501.15501.16001.16001,473,983
06 Mar 20241.16001.19001.14501.17001.17001,658,878
05 Mar 20241.11001.19501.08501.19001.19005,358,293
04 Mar 20241.18001.18001.09501.10001.10004,410,007
01 Mar 20241.13001.19501.12501.17001.17004,958,254
29 Feb 20241.04001.14751.04001.12001.12006,273,094
28 Feb 20241.09501.12001.00001.05001.05006,329,640
27 Feb 20241.30001.30001.00251.08001.080019,024,365
26 Feb 20241.16001.22001.16001.20001.20004,184,625
23 Feb 20241.15501.16751.14001.15501.1550723,991
22 Feb 20241.15501.16501.13001.13501.1350688,963
21 Feb 20241.17001.17501.14501.15501.15501,027,973
20 Feb 20241.17001.18001.15501.18001.1800882,618
19 Feb 20241.18001.19001.16001.16501.16501,233,964
16 Feb 20241.21001.21001.16501.18001.18002,380,086
15 Feb 20241.18001.22001.14751.15501.15503,256,217
14 Feb 20241.16501.20001.16001.17501.17501,426,138
13 Feb 20241.17501.19501.14501.19501.19501,805,501
12 Feb 20241.16501.19751.16501.17001.17002,605,884
09 Feb 20241.12001.16001.11501.15001.15001,838,299
08 Feb 20241.09001.12251.09001.12001.12001,711,936
07 Feb 20241.09501.10501.08501.08501.08501,110,501
06 Feb 20241.07501.09501.06001.09501.0950858,932
05 Feb 20241.09001.09001.06501.08001.0800588,952
02 Feb 20241.09501.10001.07501.09501.09501,566,164
01 Feb 20241.08001.08751.06001.08001.08001,708,712
31 Jan 20241.09501.10001.08501.09501.09502,838,224
30 Jan 20241.08501.11001.07501.09501.09501,682,290
29 Jan 20241.08501.09001.06001.07001.07001,735,293
25 Jan 20241.07001.12001.07001.09501.09502,136,201
24 Jan 20241.06001.09751.05001.08001.08001,982,636
23 Jan 20241.05501.08001.03001.04001.04002,089,822
22 Jan 20241.05501.08001.04001.06501.06501,716,091
19 Jan 20241.03501.05001.01751.04501.04501,988,841
18 Jan 20240.99501.03000.99251.03001.03002,440,698
17 Jan 20241.01001.01750.99001.00001.00001,741,320
16 Jan 20241.01501.03001.00501.01001.01001,236,484
15 Jan 20241.00501.02001.00001.02001.0200415,399
12 Jan 20241.01501.02501.00501.01001.0100910,301
11 Jan 20241.02001.03001.01001.01501.0150706,758
10 Jan 20241.01001.02000.99501.01001.01001,310,684
09 Jan 20241.01001.03000.99501.03001.03001,292,281
08 Jan 20241.00501.01500.98500.98500.98501,177,264
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...