Skip to main content
logo
Tyro Payments Limited (ASX:TYR)
Australia flag Australia · Delayed Price · Currency is AUD
0.7500
-0.0100 (-1.32%)
At close: Mar 18, 2026

Tyro Payments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20260.740.770.740.76--176,602
Mar 17, 20260.750.770.750.760.76-0.65%598,166
Mar 16, 20260.760.780.760.770.77-0.65%1,125,063
Mar 13, 20260.770.780.760.770.77-0.65%816,181
Mar 12, 20260.810.810.760.780.78-3.73%2,119,635
Mar 11, 20260.800.810.790.810.81-949,630
Mar 10, 20260.820.830.800.810.81-913,500
Mar 9, 20260.800.810.780.810.81-1.83%1,682,281
Mar 6, 20260.800.850.800.820.82-1.20%6,884,360
Mar 5, 20260.820.840.800.830.835.06%1,575,421
Mar 4, 20260.810.830.780.790.79-3.07%2,569,064
Mar 3, 20260.820.840.810.820.82-1.21%1,432,807
Mar 2, 20260.870.870.830.830.83-5.71%2,344,518
Feb 27, 20260.900.920.870.880.88-3.31%2,250,569
Feb 26, 20260.950.950.900.910.91-3.21%2,101,720
Feb 25, 20260.970.990.920.940.94-2.60%1,932,708
Feb 24, 20260.981.020.950.960.962.67%2,101,127
Feb 23, 20260.940.950.920.940.94-1.06%624,168
Feb 20, 20260.960.960.930.950.95-1.05%649,037
Feb 19, 20260.960.970.940.960.96-631,640
Feb 18, 20260.970.980.940.960.96-1.55%938,298
Feb 17, 20260.930.980.930.970.973.74%1,040,474
Feb 16, 20260.920.940.910.940.941.63%1,275,053
Feb 13, 20260.940.950.910.920.92-2.13%1,452,291
Feb 12, 20260.960.960.920.940.94-3.09%2,052,747
Feb 11, 20260.950.970.940.970.972.11%916,774
Feb 10, 20260.940.960.940.950.951.60%1,825,255
Feb 9, 20260.910.950.910.940.942.75%954,540
Feb 6, 20260.910.930.860.910.91-1.62%3,776,213
Feb 5, 20260.920.940.910.930.931.09%1,724,609
Feb 4, 20260.960.960.900.920.92-3.17%1,918,895
Feb 3, 20260.950.970.930.950.95-1.05%1,045,087
Feb 2, 20260.941.000.930.960.960.53%3,150,811
Jan 30, 20260.940.950.930.950.951.60%1,187,782
Jan 29, 20260.980.980.930.940.94-3.61%1,658,223
Jan 28, 20260.980.990.960.970.97-2.02%1,531,744
Jan 27, 20260.981.000.980.990.99-810,980
Jan 23, 20260.991.010.970.990.99-1,024,085
Jan 22, 20260.951.000.950.990.991.54%782,035
Jan 21, 20260.980.980.960.980.98-1.02%1,172,435
Jan 20, 20260.970.990.950.990.992.07%1,360,530
Jan 19, 20260.970.980.960.970.97-1.03%915,232
Jan 16, 20260.991.000.970.980.98-1.52%1,374,878
Jan 15, 20261.031.030.990.990.99-1.98%1,513,016
Jan 14, 20261.021.031.011.011.01-1.46%624,790
Jan 13, 20261.041.061.031.031.03-2.38%1,016,365
Jan 12, 20261.061.071.031.051.05-521,723
Jan 9, 20261.031.061.031.051.050.48%656,718
Jan 8, 20261.031.051.021.051.051.46%921,878
Jan 7, 20261.021.041.011.031.032.49%725,923