Tyro Payments Limited (ASX:TYR)
Australia · Delayed Price · Currency is AUD 1.232
+0.017 (1.40%)
Sep 18, 2025, 10:36 AM AEST
Tyro Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 838,290 |
| 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 |
| Aug 29, 2025 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 2,365,885 |
| Aug 28, 2025 | 1.20 | 1.24 | 1.16 | 1.22 | 1.22 | 2.52% | 3,618,425 |
| Aug 27, 2025 | 1.19 | 1.24 | 1.18 | 1.19 | 1.19 | 1.71% | 4,698,040 |
| 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 |