Tyro Payments Limited (TYR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 1.4600 | 1.4650 | 1.4200 | 1.4400 | 1.4400 | 1,050,075 |
| 27 Mar 2023 | 1.4550 | 1.5000 | 1.4450 | 1.4450 | 1.4450 | 1,446,853 |
| 24 Mar 2023 | 1.3500 | 1.4150 | 1.3500 | 1.4150 | 1.4150 | 1,665,848 |
| 23 Mar 2023 | 1.3900 | 1.4050 | 1.3500 | 1.4000 | 1.4000 | 957,463 |
| 22 Mar 2023 | 1.4100 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 1,045,784 |
| 21 Mar 2023 | 1.4300 | 1.4425 | 1.4000 | 1.4000 | 1.4000 | 537,879 |
| 20 Mar 2023 | 1.4400 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 836,499 |
| 17 Mar 2023 | 1.4400 | 1.4625 | 1.4250 | 1.4600 | 1.4600 | 741,041 |
| 16 Mar 2023 | 1.4300 | 1.4700 | 1.4250 | 1.4500 | 1.4500 | 860,950 |
| 15 Mar 2023 | 1.4200 | 1.4650 | 1.4200 | 1.4600 | 1.4600 | 768,368 |
| 14 Mar 2023 | 1.4300 | 1.4350 | 1.3800 | 1.4100 | 1.4100 | 736,428 |
| 13 Mar 2023 | 1.4600 | 1.4650 | 1.4300 | 1.4350 | 1.4350 | 968,605 |
| 10 Mar 2023 | 1.4700 | 1.4900 | 1.4550 | 1.4900 | 1.4900 | 696,054 |
| 09 Mar 2023 | 1.4950 | 1.5150 | 1.4750 | 1.4900 | 1.4900 | 574,207 |
| 08 Mar 2023 | 1.5050 | 1.5050 | 1.4800 | 1.4850 | 1.4850 | 1,051,026 |
| 07 Mar 2023 | 1.5350 | 1.5375 | 1.5025 | 1.5200 | 1.5200 | 787,849 |
| 06 Mar 2023 | 1.5950 | 1.5950 | 1.4900 | 1.5300 | 1.5300 | 1,233,023 |
| 03 Mar 2023 | 1.5900 | 1.6000 | 1.5400 | 1.5450 | 1.5450 | 797,545 |
| 02 Mar 2023 | 1.5950 | 1.6250 | 1.5625 | 1.5950 | 1.5950 | 1,374,217 |
| 01 Mar 2023 | 1.6300 | 1.6350 | 1.5200 | 1.5950 | 1.5950 | 3,729,839 |
| 28 Feb 2023 | 1.6550 | 1.7150 | 1.6200 | 1.6500 | 1.6500 | 3,666,769 |
| 27 Feb 2023 | 1.6500 | 1.6500 | 1.6100 | 1.6350 | 1.6350 | 679,150 |
| 24 Feb 2023 | 1.6550 | 1.6850 | 1.6400 | 1.6550 | 1.6550 | 589,011 |
| 23 Feb 2023 | 1.6400 | 1.6800 | 1.6300 | 1.6700 | 1.6700 | 719,389 |
| 22 Feb 2023 | 1.5750 | 1.6400 | 1.5450 | 1.6400 | 1.6400 | 2,467,129 |
| 21 Feb 2023 | 1.6000 | 1.6050 | 1.5800 | 1.5900 | 1.5900 | 684,263 |
| 20 Feb 2023 | 1.6000 | 1.6050 | 1.5650 | 1.5950 | 1.5950 | 568,327 |
| 17 Feb 2023 | 1.6400 | 1.6400 | 1.5850 | 1.6000 | 1.6000 | 613,144 |
| 16 Feb 2023 | 1.6050 | 1.6700 | 1.6050 | 1.6500 | 1.6500 | 989,243 |
| 15 Feb 2023 | 1.5950 | 1.6100 | 1.5850 | 1.6000 | 1.6000 | 841,496 |
| 14 Feb 2023 | 1.6350 | 1.6700 | 1.5650 | 1.6200 | 1.6200 | 1,932,373 |
| 13 Feb 2023 | 1.6500 | 1.6800 | 1.6100 | 1.6300 | 1.6300 | 1,267,202 |
| 10 Feb 2023 | 1.6700 | 1.7200 | 1.6500 | 1.6800 | 1.6800 | 1,489,624 |
| 09 Feb 2023 | 1.6950 | 1.7200 | 1.6750 | 1.7000 | 1.7000 | 1,322,917 |
| 08 Feb 2023 | 1.7000 | 1.7900 | 1.6800 | 1.7200 | 1.7200 | 4,604,001 |
| 07 Feb 2023 | 1.6400 | 1.7250 | 1.6300 | 1.7200 | 1.7200 | 4,863,153 |
| 06 Feb 2023 | 1.6000 | 1.7000 | 1.5950 | 1.6650 | 1.6650 | 5,241,887 |
| 03 Feb 2023 | 1.5800 | 1.6400 | 1.5650 | 1.6200 | 1.6200 | 4,844,085 |
| 02 Feb 2023 | 1.5500 | 1.5850 | 1.5475 | 1.5700 | 1.5700 | 2,561,217 |
| 01 Feb 2023 | 1.4950 | 1.5350 | 1.4750 | 1.5300 | 1.5300 | 3,523,350 |
| 31 Jan 2023 | 1.5150 | 1.5200 | 1.4750 | 1.4850 | 1.4850 | 1,709,703 |
| 30 Jan 2023 | 1.5400 | 1.5550 | 1.5050 | 1.5200 | 1.5200 | 2,296,936 |
| 27 Jan 2023 | 1.5650 | 1.6100 | 1.5300 | 1.5550 | 1.5550 | 3,582,894 |
| 25 Jan 2023 | 1.5250 | 1.5375 | 1.4950 | 1.4950 | 1.4950 | 1,849,873 |
| 24 Jan 2023 | 1.5000 | 1.5300 | 1.4750 | 1.4750 | 1.4750 | 878,996 |
| 23 Jan 2023 | 1.4950 | 1.5300 | 1.4850 | 1.4850 | 1.4850 | 838,406 |
| 20 Jan 2023 | 1.5150 | 1.5150 | 1.4750 | 1.4750 | 1.4750 | 820,872 |
| 19 Jan 2023 | 1.5200 | 1.5450 | 1.4800 | 1.5150 | 1.5150 | 1,626,232 |
| 18 Jan 2023 | 1.5000 | 1.5450 | 1.4750 | 1.5400 | 1.5400 | 2,437,653 |
| 17 Jan 2023 | 1.4800 | 1.5400 | 1.4600 | 1.4800 | 1.4800 | 2,458,838 |
| 16 Jan 2023 | 1.4800 | 1.5200 | 1.4450 | 1.4650 | 1.4650 | 3,056,606 |
| 13 Jan 2023 | 1.4200 | 1.4450 | 1.3700 | 1.3700 | 1.3700 | 772,909 |
| 12 Jan 2023 | 1.3700 | 1.4800 | 1.3550 | 1.4500 | 1.4500 | 1,783,569 |
| 11 Jan 2023 | 1.3700 | 1.3700 | 1.3300 | 1.3550 | 1.3550 | 592,441 |
| 10 Jan 2023 | 1.3500 | 1.3600 | 1.3200 | 1.3550 | 1.3550 | 537,744 |
| 09 Jan 2023 | 1.3700 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 959,423 |
| 06 Jan 2023 | 1.4300 | 1.4300 | 1.3500 | 1.3650 | 1.3650 | 1,868,676 |
| 05 Jan 2023 | 1.4200 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 1,613,356 |
| 04 Jan 2023 | 1.3750 | 1.4125 | 1.3650 | 1.3950 | 1.3950 | 506,387 |
| 03 Jan 2023 | 1.4100 | 1.4100 | 1.3600 | 1.3750 | 1.3750 | 345,928 |
| 30 Dec 2022 | 1.3900 | 1.4250 | 1.3700 | 1.4150 | 1.4150 | 699,036 |
| 29 Dec 2022 | 1.3750 | 1.3925 | 1.3600 | 1.3650 | 1.3650 | 424,742 |
| 28 Dec 2022 | 1.3550 | 1.4000 | 1.3550 | 1.3650 | 1.3650 | 532,350 |
| 23 Dec 2022 | 1.3550 | 1.4200 | 1.3450 | 1.4200 | 1.4200 | 804,814 |
| 22 Dec 2022 | 1.3500 | 1.3950 | 1.3400 | 1.3950 | 1.3950 | 1,104,042 |
| 21 Dec 2022 | 1.3500 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 978,933 |
| 20 Dec 2022 | 1.3800 | 1.3800 | 1.3400 | 1.3550 | 1.3550 | 1,256,561 |
| 19 Dec 2022 | 1.3550 | 1.3950 | 1.3350 | 1.3800 | 1.3800 | 667,107 |
| 16 Dec 2022 | 1.3300 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 2,010,750 |
| 15 Dec 2022 | 1.3500 | 1.3650 | 1.3200 | 1.3300 | 1.3300 | 1,146,115 |
| 14 Dec 2022 | 1.3800 | 1.3850 | 1.3275 | 1.3600 | 1.3600 | 1,735,062 |
| 13 Dec 2022 | 1.2700 | 1.4600 | 1.2650 | 1.3750 | 1.3750 | 8,257,242 |
| 12 Dec 2022 | 1.3500 | 1.3500 | 1.1550 | 1.2000 | 1.2000 | 15,018,138 |
| 09 Dec 2022 | 1.4650 | 1.4950 | 1.4600 | 1.4900 | 1.4900 | 1,037,814 |
| 08 Dec 2022 | 1.4600 | 1.4750 | 1.4300 | 1.4500 | 1.4500 | 1,605,426 |
| 07 Dec 2022 | 1.5050 | 1.5050 | 1.4550 | 1.4700 | 1.4700 | 3,148,616 |
| 06 Dec 2022 | 1.5650 | 1.5900 | 1.5100 | 1.5150 | 1.5150 | 2,608,145 |
| 05 Dec 2022 | 1.7200 | 1.7400 | 1.5550 | 1.5850 | 1.5850 | 3,767,843 |
| 02 Dec 2022 | 1.7500 | 1.7550 | 1.6900 | 1.7150 | 1.7150 | 2,746,827 |
| 01 Dec 2022 | 1.7900 | 1.8100 | 1.7150 | 1.7650 | 1.7650 | 4,692,030 |
| 30 Nov 2022 | 1.6900 | 1.7550 | 1.6650 | 1.7550 | 1.7550 | 6,483,422 |
| 29 Nov 2022 | 1.7000 | 1.7450 | 1.6800 | 1.7100 | 1.7100 | 1,727,744 |
| 28 Nov 2022 | 1.5900 | 1.7450 | 1.5900 | 1.7050 | 1.7050 | 5,058,982 |
| 25 Nov 2022 | 1.5250 | 1.6400 | 1.5150 | 1.5750 | 1.5750 | 5,464,144 |
| 24 Nov 2022 | 1.4900 | 1.5350 | 1.4800 | 1.4850 | 1.4850 | 1,513,114 |
| 23 Nov 2022 | 1.5200 | 1.5200 | 1.4675 | 1.4850 | 1.4850 | 778,619 |
| 22 Nov 2022 | 1.5000 | 1.5200 | 1.4475 | 1.4950 | 1.4950 | 1,101,190 |
| 21 Nov 2022 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 841,461 |
| 18 Nov 2022 | 1.5400 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 1,023,061 |
| 17 Nov 2022 | 1.5200 | 1.5650 | 1.5150 | 1.5500 | 1.5500 | 925,067 |
| 16 Nov 2022 | 1.5600 | 1.5750 | 1.5250 | 1.5300 | 1.5300 | 1,389,065 |
| 15 Nov 2022 | 1.5350 | 1.5750 | 1.5200 | 1.5700 | 1.5700 | 1,512,040 |
| 14 Nov 2022 | 1.5600 | 1.5650 | 1.5100 | 1.5400 | 1.5400 | 725,263 |
| 11 Nov 2022 | 1.5600 | 1.5900 | 1.5225 | 1.5300 | 1.5300 | 2,129,583 |
| 10 Nov 2022 | 1.5100 | 1.5300 | 1.4750 | 1.5300 | 1.5300 | 1,099,577 |
| 09 Nov 2022 | 1.5100 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 671,283 |
| 08 Nov 2022 | 1.5600 | 1.5600 | 1.4850 | 1.5150 | 1.5150 | 1,144,352 |
| 07 Nov 2022 | 1.5900 | 1.6000 | 1.5400 | 1.5450 | 1.5450 | 860,583 |
| 04 Nov 2022 | 1.5500 | 1.5850 | 1.5300 | 1.5800 | 1.5800 | 1,255,218 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
