Australia markets closed

Tyro Payments Limited (TYR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.7150-0.0500 (-2.83%)
At close: 04:10PM AEDT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20221.75001.75501.69001.71501.71502,730,184
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
03 Nov 20221.53501.59501.53001.55501.55501,764,967
02 Nov 20221.58001.61751.55501.59001.59001,580,557
01 Nov 20221.52501.59501.50501.58001.58004,047,541
31 Oct 20221.46001.55751.46001.53001.53002,221,266
28 Oct 20221.44001.46501.40501.45001.45005,604,849
27 Oct 20221.47001.49001.44251.44501.44504,172,218
26 Oct 20221.48001.49001.46251.49001.49004,051,091
25 Oct 20221.50501.54001.46501.47501.47505,421,791
24 Oct 20221.47501.52001.46001.50501.50501,581,620
21 Oct 20221.51001.51501.44001.44501.44509,208,641
20 Oct 20221.59001.59001.52501.52501.52503,759,870
19 Oct 20221.61501.63001.57501.59001.59004,154,199
18 Oct 20221.64001.64501.53501.59001.590012,076,452
17 Oct 20221.40501.58001.40501.56001.56006,283,725
14 Oct 20221.46001.47501.43001.43501.43503,088,154
13 Oct 20221.45001.47501.38001.43501.43503,212,041
12 Oct 20221.43001.49001.40001.45501.45502,198,471
11 Oct 20221.55001.58001.43001.43001.43004,962,455
10 Oct 20221.53001.54001.42001.51001.51004,074,871
07 Oct 20221.45501.52501.45501.48501.48505,018,709
06 Oct 20221.38001.47001.35501.47001.47005,142,229
05 Oct 20221.36501.40001.33501.38001.38004,128,408
04 Oct 20221.35501.36001.31001.31501.31501,571,862
03 Oct 20221.29001.36001.26001.35001.35004,302,862
30 Sept 20221.27501.31001.27001.30001.30002,206,775
29 Sept 20221.30001.31501.27001.30001.30001,960,886
28 Sept 20221.27001.29501.27001.28001.28002,610,392
27 Sept 20221.25001.29501.25001.28501.28502,274,065
26 Sept 20221.25001.28501.25001.27001.27003,023,674
23 Sept 20221.28501.33501.26001.28501.28503,247,972
21 Sept 20221.29001.31001.24001.27001.27002,332,580
20 Sept 20221.28501.30501.27501.30001.30001,173,064
19 Sept 20221.30001.31001.27501.28501.28501,918,004
16 Sept 20221.28001.30251.27501.30001.30003,546,952
15 Sept 20221.34501.34751.27501.28501.28502,732,064
14 Sept 20221.25001.36501.22001.33501.33503,600,195
13 Sept 20221.30001.36501.29501.31501.31503,196,040
12 Sept 20221.37501.40501.29001.30501.30503,750,466
09 Sept 20221.26501.40001.25001.37501.37508,264,139
08 Sept 20221.25001.29501.21001.26001.260012,802,633
07 Sept 20220.97000.99000.94000.98500.98502,562,286
06 Sept 20220.95501.01750.95000.96500.96502,505,782
05 Sept 20220.98500.98500.94500.96000.96003,250,259
02 Sept 20221.07001.07000.98000.98000.98006,182,433
01 Sept 20221.19001.19001.07001.08501.08504,568,541
31 Aug 20221.08501.23251.08001.22001.22007,216,465
30 Aug 20221.13501.15001.07001.09001.09005,345,183
29 Aug 20220.93001.12500.92001.11001.110014,129,116
26 Aug 20220.97501.00000.93501.00001.00004,442,406
25 Aug 20220.96501.01000.95000.96500.96501,881,373
24 Aug 20220.95500.96000.93750.96000.96001,457,292
23 Aug 20220.93000.97000.92000.95000.95002,948,788
22 Aug 20220.95000.96000.90000.95000.95004,016,132
19 Aug 20221.01501.01500.93500.95500.95504,670,544
18 Aug 20220.92001.05000.88501.02001.020010,712,487
17 Aug 20220.95000.96500.91500.93500.93503,126,626
16 Aug 20220.98501.00500.94000.95000.95003,414,580
15 Aug 20221.09001.09500.98501.00001.00004,496,091
12 Aug 20221.08501.08501.04501.05001.05005,131,729
11 Aug 20221.14001.17501.09001.11001.11003,683,091
10 Aug 20221.06001.14501.04001.07501.07504,504,896
09 Aug 20221.07001.10501.05501.09001.09002,690,305
08 Aug 20221.05001.09001.02001.08001.08005,310,766
05 Aug 20221.03001.06500.95501.05501.05509,028,539
04 Aug 20220.93001.00500.91001.00501.00509,241,938
03 Aug 20220.80000.85500.78000.85500.85502,717,036
02 Aug 20220.78500.81500.77000.78000.78001,949,669
01 Aug 20220.84000.87000.78500.79000.79002,823,187
29 July 20220.90000.91000.80000.82500.82507,808,797
28 July 20220.76000.90500.76000.84500.84508,556,588
27 July 20220.71000.72000.69500.71000.71003,220,398
26 July 20220.73000.73500.70000.72500.72501,525,410
25 July 20220.75500.75500.70750.72500.72501,559,737
22 July 20220.75000.78000.73500.76500.76503,257,484
21 July 20220.72500.75000.70500.75000.75002,221,981
20 July 20220.69000.73000.69000.70500.70502,793,519
19 July 20220.70000.70000.65500.66500.66501,667,717
18 July 20220.66000.71500.65500.70000.70003,331,985
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...