Tyro Payments Limited (ASX:TYR)
Australia · Delayed Price · Currency is AUD 1.065
+0.005 (0.47%)
Nov 6, 2025, 4:10 PM AEST
Tyro Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.06 | 1.09 | 1.02 | 1.07 | 1.07 | 0.94% | 1,377,841 |
| Nov 5, 2025 | 1.07 | 1.07 | 1.00 | 1.06 | 1.06 | -0.93% | 1,997,299 |
| Nov 4, 2025 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -3.60% | 1,270,475 |
| Nov 3, 2025 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | - | 1,131,485 |
| Oct 31, 2025 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 1,428,590 |
| Oct 30, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -4.24% | 1,162,015 |
| Oct 29, 2025 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | 0.85% | 1,791,414 |
| Oct 28, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 1.74% | 1,139,286 |
| Oct 27, 2025 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 1,952,470 |
| Oct 24, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 1,128,297 |
| Oct 23, 2025 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 1,342,908 |
| Oct 22, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 1,536,805 |
| Oct 21, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | - | 2,800,286 |
| Oct 20, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 3.60% | 1,051,022 |
| Oct 17, 2025 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -3.48% | 3,959,236 |
| Oct 16, 2025 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 1,348,643 |
| Oct 15, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | - | 3,287,138 |
| Oct 14, 2025 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | - | 2,161,925 |
| Oct 13, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | - | 3,353,859 |
| Oct 10, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 1,418,448 |
| Oct 9, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 2,231,728 |
| Oct 8, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 1,366,760 |
| Oct 7, 2025 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 0.91% | 2,014,153 |
| Oct 6, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 1,046,502 |
| Oct 5, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 64,962 |
| Oct 3, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 2,709,552 |
| Oct 2, 2025 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 0.91% | 2,709,552 |
| Oct 1, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 1,647,036 |
| Sep 30, 2025 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 3,706,363 |
| Sep 29, 2025 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 1,695,421 |
| Sep 26, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 1,197,629 |
| Sep 25, 2025 | 1.16 | 1.17 | 1.12 | 1.16 | 1.16 | -0.85% | 1,668,574 |
| Sep 24, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | - | 822,007 |
| Sep 23, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 2,235,299 |
| Sep 22, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 884,353 |
| Sep 19, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 6,953,909 |
| Sep 18, 2025 | 1.22 | 1.27 | 1.20 | 1.25 | 1.25 | 2.46% | 17,015,775 |
| Sep 17, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 930,653 |
| Sep 16, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 837,270 |
| Sep 15, 2025 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | - | 991,746 |
| Sep 12, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -2.36% | 795,784 |
| Sep 11, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 1.60% | 1,880,360 |
| Sep 10, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | - | 1,339,607 |
| Sep 9, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 3,093,156 |
| Sep 8, 2025 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 1,741,497 |
| Sep 5, 2025 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | - | 1,400,211 |
| Sep 4, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 2,151,136 |
| Sep 3, 2025 | 1.25 | 1.30 | 1.23 | 1.24 | 1.24 | -1.59% | 1,442,435 |
| Sep 2, 2025 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 2,432,503 |
| Sep 1, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 2,170,365 |