Australia markets close in 1 hour 26 minutes

Tyro Payments Limited (TYR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0120-0.0330 (-3.16%)
As of 02:25PM AEDT. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20231.04501.05001.00501.01201.0120544,989
04 Dec 20231.04501.06501.03751.04501.0450738,248
01 Dec 20231.04001.05001.02251.04001.04001,328,249
30 Nov 20231.04001.06001.03001.06001.06001,569,152
29 Nov 20231.04001.06001.02001.04501.04502,001,741
28 Nov 20231.02001.04501.01001.03501.0350769,158
27 Nov 20231.02001.03001.00001.00501.00501,517,186
24 Nov 20231.04001.05501.01001.01501.01501,347,941
23 Nov 20231.01001.07001.01001.03501.03502,902,620
22 Nov 20231.01501.03001.01001.02001.02001,549,020
21 Nov 20230.99001.03000.98501.01501.01501,552,836
20 Nov 20231.01001.02000.97500.98500.98501,658,308
17 Nov 20231.05001.06501.00751.01501.01502,603,745
16 Nov 20231.00001.03500.95501.02501.02504,366,404
15 Nov 20231.10001.15001.00501.01001.01009,369,476
14 Nov 20231.00001.04251.00001.04001.04002,852,742
13 Nov 20230.99000.99500.96000.97500.97501,174,938
10 Nov 20230.95500.98500.95000.97500.97501,043,169
09 Nov 20230.98500.99250.95750.98000.98001,957,789
08 Nov 20231.01001.01500.98000.98000.98001,977,570
07 Nov 20230.96501.00500.96501.00001.00001,868,165
06 Nov 20230.92000.98000.91750.97500.97502,509,402
03 Nov 20230.92000.94000.90250.91000.91003,665,605
02 Nov 20230.87000.92000.86250.90000.90004,328,916
01 Nov 20230.86000.87500.85000.86500.86502,551,891
31 Oct 20230.86500.87500.85500.86000.86002,647,235
30 Oct 20230.87000.87250.85000.85500.85502,021,509
27 Oct 20230.88000.89500.85000.88000.88003,350,326
26 Oct 20230.88500.91000.86000.88500.88503,394,105
25 Oct 20230.93500.95500.89500.92500.92502,580,118
24 Oct 20230.95000.95500.91500.93000.93001,822,136
23 Oct 20230.97000.97000.94000.94000.94001,802,395
20 Oct 20231.01001.01000.96750.98000.98002,817,575
19 Oct 20231.07501.07750.99501.02001.02006,617,786
18 Oct 20231.18001.19501.07501.09001.09003,252,698
17 Oct 20231.22001.22501.16501.19501.19501,698,068
16 Oct 20231.23501.24001.19501.22001.22001,254,405
13 Oct 20231.26001.26001.22501.25001.2500767,732
12 Oct 20231.25501.28001.25501.27001.27001,658,866
11 Oct 20231.24001.26501.22501.25001.25002,022,157
10 Oct 20231.28501.28501.15501.21501.21508,347,632
09 Oct 20231.31501.31501.25501.27001.27001,667,952
06 Oct 20231.35001.35751.31001.31001.31001,792,015
05 Oct 20231.33001.35501.32251.35501.35501,329,253
04 Oct 20231.31501.33251.30001.31501.31501,349,716
03 Oct 20231.31501.33001.30001.32501.32501,481,003
02 Oct 20231.35501.36501.33001.33501.3350958,531
29 Sept 20231.32501.35751.32501.35501.35501,306,268
28 Sept 20231.30001.33001.28001.32501.32501,076,895
27 Sept 20231.32001.34501.30501.31001.31001,498,737
26 Sept 20231.29501.33001.28501.33001.33002,006,146
25 Sept 20231.31001.32501.28251.28501.28501,704,590
22 Sept 20231.32001.33001.30001.31501.31502,129,837
21 Sept 20231.36001.39001.32251.34001.34002,972,006
20 Sept 20231.37001.37001.33751.37001.37003,116,308
19 Sept 20231.34001.38001.33501.36501.36503,275,874
18 Sept 20231.34501.38001.33751.34001.34002,178,890
15 Sept 20231.33001.37001.30001.37001.37007,395,412
14 Sept 20231.35001.35251.30501.30501.30501,613,769
13 Sept 20231.35001.41001.34501.35501.35503,646,523
12 Sept 20231.32001.35001.30001.35001.35002,397,844
11 Sept 20231.35501.36501.29501.30001.30001,792,770
08 Sept 20231.34501.39251.34501.36501.36501,834,473
07 Sept 20231.37001.37501.30001.34001.34002,188,561
06 Sept 20231.39001.40501.37001.37501.37501,780,573
05 Sept 20231.38001.41001.35501.39001.39001,521,304
04 Sept 20231.43501.44001.35501.38001.38002,483,089
01 Sept 20231.40501.45501.37001.44001.44003,865,649
31 Aug 20231.40001.47501.38001.41501.41506,497,904
30 Aug 20231.33001.43001.32751.40001.400011,696,310
29 Aug 20231.30001.35001.23751.29001.290017,842,532
28 Aug 20231.17001.17501.12001.12501.12502,183,238
25 Aug 20231.14001.17001.13001.15501.15501,580,458
24 Aug 20231.23001.24001.17501.18001.18001,517,808
23 Aug 20231.22501.22501.19001.22501.22502,251,426
22 Aug 20231.21001.23501.20001.23501.2350520,446
21 Aug 20231.17001.22501.16501.21001.21001,154,790
18 Aug 20231.20001.21501.17001.17001.17001,567,434
17 Aug 20231.25001.25001.21001.23501.23501,467,687
16 Aug 20231.23001.26501.22001.24501.24501,325,077
15 Aug 20231.27001.28001.24501.24501.24501,653,631
14 Aug 20231.24001.27751.23501.26001.26001,667,301
11 Aug 20231.24001.26751.23501.25001.2500964,565
10 Aug 20231.26001.27001.23501.26501.2650899,933
09 Aug 20231.28001.30501.26001.27001.2700901,071
08 Aug 20231.25501.29501.24501.29501.29501,519,944
07 Aug 20231.32501.32501.23001.25501.25502,285,878
04 Aug 20231.30501.33501.28501.32501.3250932,436
03 Aug 20231.28501.31501.23751.31501.31502,771,479
02 Aug 20231.37501.37501.30001.31001.31002,395,040
01 Aug 20231.41001.42751.37501.37501.37502,869,571
31 July 20231.39501.42001.38501.39501.39502,974,081
28 July 20231.34501.39501.34001.39501.39501,485,680
27 July 20231.35001.37001.34001.34501.34501,151,658
26 July 20231.35501.36001.32501.33501.3350834,123
25 July 20231.33501.35501.28501.34501.34501,935,831
24 July 20231.34001.36001.33001.33001.33001,206,312
21 July 20231.37001.37001.31001.33501.33501,521,398
20 July 20231.35501.40001.34501.38001.38002,978,555
19 July 20231.29001.34501.28501.34501.34504,938,555
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...