Tyro Payments Limited (TYR.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 0.9200 | 0.9400 | 0.9150 | 0.9300 | 0.9300 | 1,084,168 |
| May 02, 2024 | 0.9300 | 0.9350 | 0.9025 | 0.9200 | 0.9200 | 2,159,616 |
| May 01, 2024 | 0.9300 | 0.9550 | 0.9250 | 0.9300 | 0.9300 | 1,687,388 |
| Apr 30, 2024 | 0.9600 | 0.9900 | 0.9500 | 0.9650 | 0.9650 | 2,146,825 |
| Apr 29, 2024 | 0.9100 | 0.9600 | 0.9025 | 0.9600 | 0.9600 | 2,541,192 |
| Apr 26, 2024 | 0.8950 | 0.9050 | 0.8800 | 0.9050 | 0.9050 | 1,412,050 |
| Apr 24, 2024 | 0.9050 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 1,856,414 |
| Apr 23, 2024 | 0.8900 | 0.9100 | 0.8850 | 0.9000 | 0.9000 | 1,796,259 |
| Apr 22, 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 1,831,220 |
| Apr 19, 2024 | 0.9000 | 0.9000 | 0.8650 | 0.8650 | 0.8650 | 3,234,737 |
| Apr 18, 2024 | 0.9250 | 0.9275 | 0.9050 | 0.9050 | 0.9050 | 1,294,090 |
| Apr 17, 2024 | 0.9250 | 0.9450 | 0.9200 | 0.9250 | 0.9250 | 824,644 |
| Apr 16, 2024 | 0.9550 | 0.9550 | 0.9200 | 0.9200 | 0.9200 | 2,048,197 |
| Apr 15, 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 2,176,007 |
| Apr 12, 2024 | 1.0000 | 1.0050 | 0.9900 | 0.9900 | 0.9900 | 911,527 |
| Apr 11, 2024 | 1.0000 | 1.0050 | 0.9850 | 1.0000 | 1.0000 | 1,224,908 |
| Apr 10, 2024 | 1.0000 | 1.0200 | 0.9950 | 1.0150 | 1.0150 | 952,638 |
| Apr 09, 2024 | 0.9850 | 1.0100 | 0.9850 | 0.9950 | 0.9950 | 1,513,684 |
| Apr 08, 2024 | 1.0000 | 1.0025 | 0.9800 | 0.9800 | 0.9800 | 1,258,529 |
| Apr 05, 2024 | 0.9950 | 1.0025 | 0.9900 | 0.9950 | 0.9950 | 774,097 |
| Apr 04, 2024 | 0.9950 | 1.0100 | 0.9950 | 1.0050 | 1.0050 | 567,725 |
| Apr 03, 2024 | 1.0150 | 1.0150 | 0.9900 | 0.9950 | 0.9950 | 10,264,576 |
| Apr 02, 2024 | 1.0300 | 1.0400 | 1.0050 | 1.0150 | 1.0150 | 2,737,226 |
| Mar 28, 2024 | 1.0350 | 1.0400 | 1.0175 | 1.0300 | 1.0300 | 1,920,578 |
| Mar 27, 2024 | 1.0250 | 1.0450 | 1.0200 | 1.0300 | 1.0300 | 1,020,735 |
| Mar 26, 2024 | 1.0100 | 1.0300 | 1.0050 | 1.0300 | 1.0300 | 1,120,972 |
| Mar 25, 2024 | 1.0150 | 1.0400 | 1.0050 | 1.0100 | 1.0100 | 3,422,464 |
| Mar 22, 2024 | 1.0450 | 1.0450 | 1.0150 | 1.0150 | 1.0150 | 2,979,925 |
| Mar 21, 2024 | 1.0450 | 1.0800 | 1.0450 | 1.0450 | 1.0450 | 3,339,699 |
| Mar 20, 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 5,052,303 |
| Mar 19, 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0450 | 1.0450 | 3,789,309 |
| Mar 18, 2024 | 1.1100 | 1.1100 | 1.0650 | 1.0750 | 1.0750 | 3,582,452 |
| Mar 15, 2024 | 1.1100 | 1.1150 | 1.0825 | 1.1100 | 1.1100 | 2,367,146 |
| Mar 14, 2024 | 1.1350 | 1.1350 | 1.1150 | 1.1200 | 1.1200 | 1,090,928 |
| Mar 13, 2024 | 1.1300 | 1.1475 | 1.1200 | 1.1350 | 1.1350 | 1,609,570 |
| Mar 12, 2024 | 1.1200 | 1.1350 | 1.1000 | 1.1200 | 1.1200 | 2,043,658 |
| Mar 11, 2024 | 1.1100 | 1.1300 | 1.0850 | 1.1200 | 1.1200 | 1,753,932 |
| Mar 08, 2024 | 1.1650 | 1.1650 | 1.1100 | 1.1200 | 1.1200 | 2,399,385 |
| Mar 07, 2024 | 1.1700 | 1.1950 | 1.1550 | 1.1600 | 1.1600 | 1,473,983 |
| Mar 06, 2024 | 1.1600 | 1.1900 | 1.1450 | 1.1700 | 1.1700 | 1,658,878 |
| Mar 05, 2024 | 1.1100 | 1.1950 | 1.0850 | 1.1900 | 1.1900 | 5,358,293 |
| Mar 04, 2024 | 1.1800 | 1.1800 | 1.0950 | 1.1000 | 1.1000 | 4,410,007 |
| Mar 01, 2024 | 1.1300 | 1.1950 | 1.1250 | 1.1700 | 1.1700 | 4,958,254 |
| Feb 29, 2024 | 1.0400 | 1.1475 | 1.0400 | 1.1200 | 1.1200 | 6,273,094 |
| Feb 28, 2024 | 1.0950 | 1.1200 | 1.0000 | 1.0500 | 1.0500 | 6,329,640 |
| Feb 27, 2024 | 1.3000 | 1.3000 | 1.0025 | 1.0800 | 1.0800 | 19,024,365 |
| Feb 26, 2024 | 1.1600 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 4,184,625 |
| Feb 23, 2024 | 1.1550 | 1.1675 | 1.1400 | 1.1550 | 1.1550 | 723,991 |
| Feb 22, 2024 | 1.1550 | 1.1650 | 1.1300 | 1.1350 | 1.1350 | 688,963 |
| Feb 21, 2024 | 1.1700 | 1.1750 | 1.1450 | 1.1550 | 1.1550 | 1,027,973 |
| Feb 20, 2024 | 1.1700 | 1.1800 | 1.1550 | 1.1800 | 1.1800 | 882,618 |
| Feb 19, 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1650 | 1.1650 | 1,233,964 |
| Feb 16, 2024 | 1.2100 | 1.2100 | 1.1650 | 1.1800 | 1.1800 | 2,380,086 |
| Feb 15, 2024 | 1.1800 | 1.2200 | 1.1475 | 1.1550 | 1.1550 | 3,256,217 |
| Feb 14, 2024 | 1.1650 | 1.2000 | 1.1600 | 1.1750 | 1.1750 | 1,426,138 |
| Feb 13, 2024 | 1.1750 | 1.1950 | 1.1450 | 1.1950 | 1.1950 | 1,805,501 |
| Feb 12, 2024 | 1.1650 | 1.1975 | 1.1650 | 1.1700 | 1.1700 | 2,605,884 |
| Feb 09, 2024 | 1.1200 | 1.1600 | 1.1150 | 1.1500 | 1.1500 | 1,838,299 |
| Feb 08, 2024 | 1.0900 | 1.1225 | 1.0900 | 1.1200 | 1.1200 | 1,711,936 |
| Feb 07, 2024 | 1.0950 | 1.1050 | 1.0850 | 1.0850 | 1.0850 | 1,110,501 |
| Feb 06, 2024 | 1.0750 | 1.0950 | 1.0600 | 1.0950 | 1.0950 | 858,932 |
| Feb 05, 2024 | 1.0900 | 1.0900 | 1.0650 | 1.0800 | 1.0800 | 588,952 |
| Feb 02, 2024 | 1.0950 | 1.1000 | 1.0750 | 1.0950 | 1.0950 | 1,566,164 |
| Feb 01, 2024 | 1.0800 | 1.0875 | 1.0600 | 1.0800 | 1.0800 | 1,708,712 |
| Jan 31, 2024 | 1.0950 | 1.1000 | 1.0850 | 1.0950 | 1.0950 | 2,838,224 |
| Jan 30, 2024 | 1.0850 | 1.1100 | 1.0750 | 1.0950 | 1.0950 | 1,682,290 |
| Jan 29, 2024 | 1.0850 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 1,735,293 |
| Jan 25, 2024 | 1.0700 | 1.1200 | 1.0700 | 1.0950 | 1.0950 | 2,136,201 |
| Jan 24, 2024 | 1.0600 | 1.0975 | 1.0500 | 1.0800 | 1.0800 | 1,982,636 |
| Jan 23, 2024 | 1.0550 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 2,089,822 |
| Jan 22, 2024 | 1.0550 | 1.0800 | 1.0400 | 1.0650 | 1.0650 | 1,716,091 |
| Jan 19, 2024 | 1.0350 | 1.0500 | 1.0175 | 1.0450 | 1.0450 | 1,988,841 |
| Jan 18, 2024 | 0.9950 | 1.0300 | 0.9925 | 1.0300 | 1.0300 | 2,440,698 |
| Jan 17, 2024 | 1.0100 | 1.0175 | 0.9900 | 1.0000 | 1.0000 | 1,741,320 |
| Jan 16, 2024 | 1.0150 | 1.0300 | 1.0050 | 1.0100 | 1.0100 | 1,236,484 |
| Jan 15, 2024 | 1.0050 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 415,399 |
| Jan 12, 2024 | 1.0150 | 1.0250 | 1.0050 | 1.0100 | 1.0100 | 910,301 |
| Jan 11, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0150 | 1.0150 | 706,758 |
| Jan 10, 2024 | 1.0100 | 1.0200 | 0.9950 | 1.0100 | 1.0100 | 1,310,684 |
| Jan 09, 2024 | 1.0100 | 1.0300 | 0.9950 | 1.0300 | 1.0300 | 1,292,281 |
| Jan 08, 2024 | 1.0050 | 1.0150 | 0.9850 | 0.9850 | 0.9850 | 1,177,264 |
| Jan 05, 2024 | 1.0300 | 1.0350 | 1.0100 | 1.0150 | 1.0150 | 872,936 |
| Jan 04, 2024 | 1.0400 | 1.0450 | 1.0100 | 1.0250 | 1.0250 | 1,584,120 |
| Jan 03, 2024 | 1.0750 | 1.0750 | 1.0350 | 1.0400 | 1.0400 | 1,668,878 |
| Jan 02, 2024 | 1.1000 | 1.1025 | 1.0850 | 1.0900 | 1.0900 | 412,508 |
| Dec 29, 2023 | 1.0900 | 1.1250 | 1.0850 | 1.1050 | 1.1050 | 647,948 |
| Dec 28, 2023 | 1.0800 | 1.0950 | 1.0650 | 1.0850 | 1.0850 | 841,382 |
| Dec 27, 2023 | 1.0900 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 1,152,371 |
| Dec 22, 2023 | 1.0750 | 1.1000 | 1.0750 | 1.0800 | 1.0800 | 4,587,349 |
| Dec 21, 2023 | 1.1250 | 1.1250 | 1.0600 | 1.0700 | 1.0700 | 1,087,764 |
| Dec 20, 2023 | 1.0900 | 1.1450 | 1.0850 | 1.1400 | 1.1400 | 1,904,226 |
| Dec 19, 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 1,221,628 |
| Dec 18, 2023 | 1.0650 | 1.0950 | 1.0650 | 1.0800 | 1.0800 | 1,315,640 |
| Dec 15, 2023 | 1.0650 | 1.0975 | 1.0600 | 1.0600 | 1.0600 | 2,252,075 |
| Dec 14, 2023 | 1.0400 | 1.0675 | 1.0400 | 1.0650 | 1.0650 | 2,113,177 |
| Dec 13, 2023 | 1.0200 | 1.0350 | 1.0050 | 1.0250 | 1.0250 | 1,318,780 |
| Dec 12, 2023 | 1.0200 | 1.0400 | 1.0150 | 1.0200 | 1.0200 | 943,842 |
| Dec 11, 2023 | 1.0300 | 1.0475 | 1.0050 | 1.0100 | 1.0100 | 983,176 |
| Dec 08, 2023 | 1.0150 | 1.0375 | 0.9800 | 1.0300 | 1.0300 | 1,816,139 |
| Dec 07, 2023 | 1.0350 | 1.0550 | 1.0000 | 1.0050 | 1.0050 | 1,867,314 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.