Australia markets closed

Tyro Payments Limited (TYR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9700-0.0300 (-3.00%)
At close: 04:10PM AEST
Time period:
21 Sept 2023 - 21 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Sept 20241.00501.01000.96000.97000.97001,619,757
19 Sept 20241.00001.00500.97001.00001.00001,423,405
18 Sept 20241.01501.01500.98500.99000.9900937,347
17 Sept 20241.02001.02500.99751.00501.0050997,292
16 Sept 20241.02001.03501.01501.02001.02001,302,419
13 Sept 20241.03501.05501.00501.01001.01002,107,574
12 Sept 20241.00501.04250.99501.03501.03502,998,962
11 Sept 20241.00501.01500.98000.98500.98501,789,205
10 Sept 20241.04001.05001.00001.01001.01002,490,333
09 Sept 20241.02501.04250.99501.03001.03002,030,220
06 Sept 20241.04001.04501.03001.03001.03001,865,916
05 Sept 20241.03501.06001.03001.04001.04001,576,738
04 Sept 20241.02001.04001.01001.03001.03004,095,109
03 Sept 20241.02501.07001.02251.06001.06001,992,953
02 Sept 20241.00001.03000.98001.02501.02501,799,550
30 Aug 20241.02501.04000.99501.01501.01502,620,073
29 Aug 20241.02001.05501.00501.02001.02003,729,903
28 Aug 20241.02501.03000.99501.02501.02502,340,632
27 Aug 20241.06501.09501.01251.03501.03504,503,698
26 Aug 20241.05501.14001.02001.10001.100014,791,421
23 Aug 20240.95000.98000.94500.98000.98001,180,488
22 Aug 20240.98000.99000.94500.96000.96001,227,932
21 Aug 20240.96500.98000.95000.97000.9700872,661
20 Aug 20240.94500.98500.94500.97000.97002,263,825
19 Aug 20240.90000.94000.89000.94000.94001,347,559
16 Aug 20240.89500.91500.89500.90500.9050712,245
15 Aug 20240.87500.90500.87500.89500.89501,305,756
14 Aug 20240.87500.89500.86500.87500.87501,533,749
13 Aug 20240.86000.87000.84000.87000.87001,525,530
12 Aug 20240.87000.88000.85500.86000.86002,521,922
09 Aug 20240.90500.91500.87000.87000.87001,337,664
08 Aug 20240.87500.88750.86500.88500.88501,182,104
07 Aug 20240.87500.89250.87250.88000.8800697,877
06 Aug 20240.86000.89500.86000.87000.87001,041,625
05 Aug 20240.90500.91000.86500.86500.86503,366,610
02 Aug 20240.91500.93000.89000.92000.92009,859,810
01 Aug 20240.97000.97250.92000.92000.92001,553,736
31 July 20240.94000.96500.92250.96500.96502,085,906
30 July 20240.92500.94000.91000.94000.94001,885,815
29 July 20240.95000.95750.91000.93500.93502,508,090
26 July 20240.92500.94500.92000.94500.94501,401,877
25 July 20240.92000.93000.90250.92500.92501,696,278
24 July 20240.92500.95000.92500.92500.9250709,488
23 July 20240.92500.95000.91500.93500.9350716,462
22 July 20240.95500.96000.92500.92500.92501,109,127
19 July 20240.97000.98000.96000.96500.9650739,874
18 July 20240.99001.01000.97500.97500.97501,067,011
17 July 20240.98001.00000.98000.99500.99501,350,605
16 July 20240.97500.99000.96000.98000.98001,021,848
15 July 20240.99001.00000.96500.98000.98001,087,701
12 July 20240.92000.97500.92000.96500.96502,803,679
11 July 20240.91500.93000.91000.92500.9250946,554
10 July 20240.90500.90500.89500.90500.90501,828,878
09 July 20240.90000.93000.89750.91000.91003,510,684
08 July 20240.92000.92250.89000.90000.90001,970,246
05 July 20240.96000.96000.92000.93000.93001,027,062
04 July 20240.94500.97000.93750.95500.95501,197,136
03 July 20240.93000.95500.92500.94000.94002,269,477
02 July 20240.96000.98000.93500.93500.93501,642,516
01 July 20240.98001.00000.94500.96000.96003,021,654
28 June 20241.01001.02000.98000.99500.99502,148,187
27 June 20241.00001.03500.99501.00001.00006,141,770
26 June 20240.98001.02000.98001.00001.00007,514,614
25 June 20241.00001.00000.96500.98000.98002,396,135
24 June 20240.99001.00000.99000.99500.99502,336,931
21 June 20240.97501.01250.97500.99000.99009,103,918
20 June 20240.95000.98000.95000.98000.98002,489,504
19 June 20240.90000.96500.90000.96500.96504,960,953
18 June 20240.86500.89500.85500.88500.88502,948,874
17 June 20240.84500.86000.84000.85500.85501,476,581
14 June 20240.81500.87250.81500.85000.85003,140,560
13 June 20240.78500.82000.78250.81000.81002,019,625
12 June 20240.78000.79000.78000.78500.78501,689,551
11 June 20240.79000.80500.78500.78500.78501,408,696
07 June 20240.79000.80000.77500.79000.79001,216,332
06 June 20240.79500.80500.78500.79500.79501,171,380
05 June 20240.77000.79500.76000.79500.79503,770,535
04 June 20240.81500.82000.77000.77500.77504,768,677
03 June 20240.82000.85500.81250.82000.82002,725,573
31 May 20240.83500.85000.80500.80500.805027,020,497
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...