Tyro Payments Limited (ASX:TYR)
Australia · Delayed Price · Currency is AUD 0.9200
-0.0150 (-1.60%)
Feb 26, 2026, 2:19 PM AEST
Tyro Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 0.97 | 0.99 | 0.92 | 0.94 | 0.94 | -2.60% | 1,932,708 |
| Feb 24, 2026 | 0.98 | 1.02 | 0.95 | 0.96 | 0.96 | 2.67% | 2,101,127 |
| Feb 23, 2026 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | -1.06% | 624,168 |
| Feb 20, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -1.05% | 649,037 |
| Feb 19, 2026 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | - | 631,640 |
| Feb 18, 2026 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -1.55% | 938,298 |
| Feb 17, 2026 | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | 3.74% | 1,040,474 |
| Feb 16, 2026 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 1.63% | 1,275,053 |
| Feb 13, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -2.13% | 1,452,291 |
| Feb 12, 2026 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -3.09% | 2,052,747 |
| Feb 11, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 2.11% | 916,774 |
| Feb 10, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.60% | 1,825,255 |
| Feb 9, 2026 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 2.75% | 954,540 |
| Feb 6, 2026 | 0.91 | 0.93 | 0.86 | 0.91 | 0.91 | -1.62% | 3,776,213 |
| Feb 5, 2026 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 1.09% | 1,724,609 |
| Feb 4, 2026 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -3.17% | 1,918,895 |
| Feb 3, 2026 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -1.05% | 1,045,087 |
| Feb 2, 2026 | 0.94 | 1.00 | 0.93 | 0.96 | 0.96 | 0.53% | 3,150,811 |
| Jan 30, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.60% | 1,187,782 |
| Jan 29, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -3.61% | 1,658,223 |
| Jan 28, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 1,531,744 |
| Jan 27, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 810,980 |
| Jan 23, 2026 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | - | 1,024,085 |
| Jan 22, 2026 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 1.54% | 782,035 |
| Jan 21, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -1.02% | 1,172,435 |
| Jan 20, 2026 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 2.07% | 1,360,530 |
| Jan 19, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.03% | 915,232 |
| Jan 16, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.52% | 1,374,878 |
| Jan 15, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -1.98% | 1,513,016 |
| Jan 14, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.46% | 624,790 |
| Jan 13, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -2.38% | 1,016,365 |
| Jan 12, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | - | 521,723 |
| Jan 9, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 0.48% | 656,718 |
| Jan 8, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.46% | 921,878 |
| Jan 7, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 2.49% | 725,923 |
| Jan 6, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.99% | 607,289 |
| Jan 5, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 706,616 |
| Jan 2, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 1.00% | 247,072 |
| Dec 31, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.99% | 338,741 |
| Dec 30, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | - | 493,311 |
| Dec 29, 2025 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | - | 284,929 |
| Dec 24, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -1.93% | 230,277 |
| Dec 23, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 1.47% | 735,748 |
| Dec 22, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 1.49% | 608,244 |
| Dec 19, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.01% | 1,603,891 |
| Dec 18, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.97% | 1,484,932 |
| Dec 17, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.49% | 799,892 |
| Dec 16, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | - | 875,964 |
| Dec 15, 2025 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 1.49% | 481,852 |
| Dec 12, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 784,296 |