Tyro Payments Limited (ASX:TYR)
Australia · Delayed Price · Currency is AUD 1.195
+0.005 (0.42%)
Aug 28, 2025, 11:39 AM AEST
Tyro Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1.19 | 1.24 | 1.18 | 1.19 | 1.19 | 1.71% | 4,469,383 |
| Aug 26, 2025 | 1.15 | 1.20 | 1.05 | 1.17 | 1.17 | -2.50% | 8,114,526 |
| Aug 25, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 2,838,912 |
| Aug 22, 2025 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 2.61% | 2,228,221 |
| Aug 21, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 647,051 |
| Aug 20, 2025 | 1.15 | 1.16 | 1.10 | 1.14 | 1.14 | - | 3,875,895 |
| Aug 19, 2025 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 2,117,726 |
| Aug 18, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 1,044,644 |
| Aug 15, 2025 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | -0.85% | 2,133,849 |
| Aug 14, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 4,753,945 |
| Aug 13, 2025 | 1.13 | 1.21 | 1.13 | 1.20 | 1.20 | 12.15% | 8,028,843 |
| Aug 12, 2025 | 0.98 | 1.10 | 0.97 | 1.07 | 1.07 | 10.31% | 7,625,334 |
| Aug 11, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 624,134 |
| Aug 8, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 391,221 |
| Aug 7, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | - | 1,368,574 |
| Aug 6, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.70% | 1,469,168 |
| Aug 5, 2025 | 0.95 | 0.97 | 0.92 | 0.95 | 0.95 | 1.07% | 4,713,497 |
| Aug 4, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | -0.53% | 484,738 |
| Aug 1, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.57% | 691,018 |
| Jul 31, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.04% | 391,592 |
| Jul 30, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.03% | 1,112,387 |
| Jul 29, 2025 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 0.51% | 872,320 |
| Jul 28, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 1,104,500 |
| Jul 25, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 1,914,312 |
| Jul 24, 2025 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 3,689,174 |
| Jul 23, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 0.52% | 3,278,013 |
| Jul 22, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -1.03% | 2,136,425 |
| Jul 21, 2025 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | -1.52% | 2,285,448 |
| Jul 18, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 1,532,356 |
| Jul 17, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 2.60% | 4,182,037 |
| Jul 16, 2025 | 0.89 | 0.97 | 0.89 | 0.96 | 0.96 | 7.26% | 9,836,050 |
| Jul 15, 2025 | 0.89 | 0.90 | 0.79 | 0.90 | 0.90 | -2.72% | 12,584,147 |
| Jul 14, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | - | 2,913,087 |
| Jul 11, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 2.22% | 1,678,797 |
| Jul 10, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -0.55% | 1,116,658 |
| Jul 9, 2025 | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | 1.69% | 2,446,789 |
| Jul 8, 2025 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | 2.30% | 1,602,673 |
| Jul 7, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -2.25% | 499,688 |
| Jul 4, 2025 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | 4.09% | 2,636,148 |
| Jul 3, 2025 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | 1.18% | 880,586 |
| Jul 2, 2025 | 0.88 | 0.89 | 0.85 | 0.85 | 0.85 | -4.52% | 1,305,732 |
| Jul 1, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | 0.57% | 720,607 |
| Jun 30, 2025 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -1.12% | 863,186 |
| Jun 27, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 2.30% | 1,054,365 |
| Jun 26, 2025 | 0.87 | 0.88 | 0.84 | 0.87 | 0.87 | -0.57% | 4,057,808 |
| Jun 25, 2025 | 0.83 | 0.90 | 0.83 | 0.88 | 0.88 | 4.79% | 2,597,348 |
| Jun 24, 2025 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 1.83% | 1,075,691 |
| Jun 23, 2025 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | -1.80% | 1,667,338 |
| Jun 20, 2025 | 0.82 | 0.87 | 0.82 | 0.84 | 0.84 | - | 5,798,534 |
| Jun 19, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | -0.60% | 1,805,178 |