Australia Markets open in 9 hrs 58 mins

Tyro Payments Limited (TYR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.4400-0.0050 (-0.35%)
At close: 04:10PM AEDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 2023------
28 Mar 20231.46001.46501.42001.44001.44001,050,075
27 Mar 20231.45501.50001.44501.44501.44501,446,853
24 Mar 20231.35001.41501.35001.41501.41501,665,848
23 Mar 20231.39001.40501.35001.40001.4000957,463
22 Mar 20231.41001.42001.39001.39001.39001,045,784
21 Mar 20231.43001.44251.40001.40001.4000537,879
20 Mar 20231.44001.45001.39001.42001.4200836,499
17 Mar 20231.44001.46251.42501.46001.4600741,041
16 Mar 20231.43001.47001.42501.45001.4500860,950
15 Mar 20231.42001.46501.42001.46001.4600768,368
14 Mar 20231.43001.43501.38001.41001.4100736,428
13 Mar 20231.46001.46501.43001.43501.4350968,605
10 Mar 20231.47001.49001.45501.49001.4900696,054
09 Mar 20231.49501.51501.47501.49001.4900574,207
08 Mar 20231.50501.50501.48001.48501.48501,051,026
07 Mar 20231.53501.53751.50251.52001.5200787,849
06 Mar 20231.59501.59501.49001.53001.53001,233,023
03 Mar 20231.59001.60001.54001.54501.5450797,545
02 Mar 20231.59501.62501.56251.59501.59501,374,217
01 Mar 20231.63001.63501.52001.59501.59503,729,839
28 Feb 20231.65501.71501.62001.65001.65003,666,769
27 Feb 20231.65001.65001.61001.63501.6350679,150
24 Feb 20231.65501.68501.64001.65501.6550589,011
23 Feb 20231.64001.68001.63001.67001.6700719,389
22 Feb 20231.57501.64001.54501.64001.64002,467,129
21 Feb 20231.60001.60501.58001.59001.5900684,263
20 Feb 20231.60001.60501.56501.59501.5950568,327
17 Feb 20231.64001.64001.58501.60001.6000613,144
16 Feb 20231.60501.67001.60501.65001.6500989,243
15 Feb 20231.59501.61001.58501.60001.6000841,496
14 Feb 20231.63501.67001.56501.62001.62001,932,373
13 Feb 20231.65001.68001.61001.63001.63001,267,202
10 Feb 20231.67001.72001.65001.68001.68001,489,624
09 Feb 20231.69501.72001.67501.70001.70001,322,917
08 Feb 20231.70001.79001.68001.72001.72004,604,001
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...