Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Tyro Payments Limited (TYR.AX)

Compare
0.7000
-0.0600
(-7.89%)
At close: April 4 at 4:10:38 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.73500.73500.69000.70000.70002,479,847
Apr 4, 20250.73500.73500.69000.70000.70002,484,907
Apr 3, 20250.76500.77000.75000.76000.76001,179,075
Apr 2, 20250.76500.78500.76000.76500.7650861,044
Apr 1, 20250.76000.77000.75250.76000.76005,231,650
Mar 31, 20250.76000.77250.75000.76500.7650911,828
Mar 28, 20250.75000.77500.75000.77000.77001,046,921
Mar 27, 20250.75500.76500.75000.75500.7550649,191
Mar 26, 20250.75000.77500.74500.76000.76001,107,354
Mar 25, 20250.76000.77500.74500.75000.75001,046,522
Mar 24, 20250.78000.79500.76000.76000.7600835,218
Mar 21, 20250.76000.79000.75500.78000.78002,246,843
Mar 20, 20250.74000.76500.74000.75500.7550982,498
Mar 19, 20250.75000.76000.74000.74000.7400876,880
Mar 18, 20250.75000.76500.73000.75500.75501,879,115
Mar 17, 20250.76500.76500.73250.74500.74501,195,677
Mar 14, 20250.71000.74000.70750.73000.73001,377,998
Mar 13, 20250.73000.74000.71000.71000.71001,184,324
Mar 12, 20250.72000.73250.71000.72000.72002,477,161
Mar 11, 20250.74500.74750.72500.74500.74502,192,047
Mar 10, 20250.78500.78500.75250.76000.76002,532,714
Mar 7, 20250.80000.81500.77000.78000.78003,613,737
Mar 6, 20250.80500.81250.79000.80500.8050992,632
Mar 5, 20250.82000.82000.79500.80500.80502,436,635
Mar 4, 20250.83500.83750.81000.82000.82001,783,359
Mar 3, 20250.86000.86750.83000.85000.85001,106,166
Feb 28, 20250.90000.90000.86500.88000.88001,658,624
Feb 27, 20250.96500.96500.92000.92000.92001,861,373
Feb 26, 20250.89000.94500.88500.94500.94504,640,205
Feb 25, 20250.86000.89500.85500.89500.89501,670,259
Feb 24, 20250.86500.87500.85500.86500.8650541,142
Feb 21, 20250.85500.89000.85500.86500.86501,449,294
Feb 20, 20250.85000.86500.83500.86500.8650599,024
Feb 19, 20250.85500.87500.85000.86500.8650645,723
Feb 18, 20250.87000.87500.85000.86000.8600626,438
Feb 17, 20250.83000.87000.83000.87000.87001,684,560
Feb 14, 20250.81000.83000.79500.81500.8150998,755
Feb 13, 20250.80000.82500.80000.81000.8100523,441
Feb 12, 20250.80500.81000.79500.80000.8000413,299
Feb 11, 20250.81000.81000.80000.81000.8100528,183
Feb 10, 20250.79000.81000.79000.81000.8100448,460
Feb 7, 20250.79500.80000.78500.79500.7950313,270
Feb 6, 20250.79500.80500.79000.79500.7950353,125
Feb 5, 20250.79500.80500.79000.80000.8000603,795
Feb 4, 20250.79000.80500.78500.79500.7950490,711
Feb 3, 20250.81500.81500.78500.78500.7850947,502
Jan 31, 20250.82500.83000.81500.82500.82501,056,467
Jan 30, 20250.80500.82750.80500.82000.8200911,059
Jan 29, 20250.79500.81500.79500.81000.8100555,157
Jan 28, 20250.80000.80000.78750.80000.8000771,401
Jan 24, 20250.80500.81000.79250.80000.8000685,267
Jan 23, 20250.80000.80750.79500.80000.80002,644,724
Jan 22, 20250.82500.83000.79250.80500.80502,288,079
Jan 21, 20250.83500.84750.82500.83000.8300702,112
Jan 20, 20250.84500.85500.83000.84000.8400483,074
Jan 17, 20250.83500.87000.83500.84500.8450932,571
Jan 16, 20250.84000.87500.84000.85000.85001,202,729
Jan 15, 20250.83500.84000.81500.82500.82501,029,604
Jan 14, 20250.83000.85000.82000.83000.83001,110,284
Jan 13, 20250.83500.84500.81500.83500.8350927,264
Jan 10, 20250.84000.84500.82500.84000.8400438,765
Jan 9, 20250.84500.85000.82500.84500.84501,769,076
Jan 8, 20250.82500.85000.82500.84000.8400862,945
Jan 7, 20250.83500.84000.82250.83000.8300911,037
Jan 6, 20250.82000.83000.81250.82500.8250927,952
Jan 3, 20250.82500.83500.81500.82500.8250595,918
Jan 2, 20250.82000.83000.80500.82500.8250541,325
Dec 31, 20240.81000.81500.80000.81500.8150102,251
Dec 30, 20240.81000.81500.80000.80500.8050321,022
Dec 27, 20240.81500.83500.80500.81000.8100589,908
Dec 24, 20240.79000.81500.79000.81500.8150515,998
Dec 23, 20240.79000.81000.78750.79500.7950900,640
Dec 20, 20240.81000.81000.79000.79000.79001,017,147
Dec 19, 20240.81000.81250.78000.80500.80501,703,800
Dec 18, 20240.81500.83250.80500.82000.82002,869,164
Dec 17, 20240.85500.85500.81500.81500.81501,495,175
Dec 16, 20240.85500.87500.85000.86500.86502,428,126
Dec 13, 20240.84000.87500.84000.86000.8600659,268
Dec 12, 20240.83000.85000.83000.84500.8450759,716
Dec 11, 20240.84500.85250.83500.83500.8350833,896
Dec 10, 20240.87000.87000.83250.85000.85001,118,019
Dec 9, 20240.88000.88750.86750.87000.8700508,890
Dec 6, 20240.91000.92000.88000.88500.88501,060,895
Dec 5, 20240.92500.94500.91750.92000.92002,080,734
Dec 4, 20240.90000.92000.89500.92000.9200757,348
Dec 3, 20240.87000.91500.87000.91000.91001,267,937
Dec 2, 20240.89500.90000.87000.88000.88001,427,192
Nov 29, 20240.89000.90500.88500.90000.90001,038,315
Nov 28, 20240.92000.92500.88250.89500.89501,854,081
Nov 27, 20240.92000.93750.91500.92000.92001,333,577
Nov 26, 20240.95000.95750.92000.93000.93001,430,715
Nov 25, 20240.94000.95000.92250.95000.95001,273,981
Nov 22, 20240.94500.95500.93500.94000.94001,448,703
Nov 21, 20240.93500.95000.93000.95000.9500817,588
Nov 20, 20240.93500.95250.93000.94500.94501,135,607
Nov 19, 20240.94000.97000.94000.94500.94501,848,865
Nov 18, 20240.91000.96000.90000.95000.95001,945,052
Nov 15, 20240.93000.95750.93000.93500.93502,105,132
Nov 14, 20240.90500.94000.90000.93500.93503,906,664
Nov 13, 20240.88000.90000.87000.89500.89502,671,325
Nov 12, 20240.84500.89000.84500.88500.88504,306,563
Nov 11, 20240.83500.85000.82500.82500.82501,528,800
Nov 8, 20240.82000.82500.80750.82500.82501,001,930
Nov 7, 20240.83000.83000.80500.81500.81501,247,240
Nov 6, 20240.77500.81500.77500.81000.81001,777,539
Nov 5, 20240.77000.78000.76500.77500.7750705,413
Nov 4, 20240.77500.78000.76000.77000.77001,293,491
Nov 1, 20240.76500.78500.76000.77500.77502,104,468
Oct 31, 20240.76500.77500.75000.77500.77502,577,428
Oct 30, 20240.78500.79000.76000.76000.76002,867,801
Oct 29, 20240.77500.79500.76500.78500.78502,502,590
Oct 28, 20240.78000.78000.76500.77000.77001,404,035
Oct 25, 20240.80000.80000.77500.77500.77502,066,755
Oct 24, 20240.79000.81500.79000.79500.79502,898,459
Oct 23, 20240.80000.81500.78250.80000.80002,572,854
Oct 22, 20240.78500.81000.77250.80000.80002,949,773
Oct 21, 20240.77500.79000.77000.79000.79002,203,123
Oct 18, 20240.79500.80000.77000.77500.77503,160,816
Oct 17, 20240.83500.83500.79000.79500.79504,206,214
Oct 16, 20240.82000.85000.81500.81500.81507,734,452
Oct 15, 20240.85500.85500.75000.80500.805030,396,629
Oct 14, 20240.91500.92000.89000.90500.90502,638,877
Oct 11, 20240.90000.91750.89000.90000.90002,396,743
Oct 10, 20240.88500.91500.88500.89500.89503,254,374
Oct 9, 20240.88500.89500.87500.88500.88501,366,418
Oct 8, 20240.89500.90000.87500.88000.88001,472,348
Oct 7, 20240.89000.92500.88000.89500.89501,514,186
Oct 4, 20240.89000.89250.87250.88000.88001,573,982
Oct 3, 20240.90000.90500.88000.89500.89502,437,965
Oct 2, 20240.92000.92500.89000.90000.90002,435,948
Oct 1, 20240.94000.94000.92000.92000.92001,041,825
Sep 30, 20240.95000.95000.93000.94000.94001,445,220
Sep 27, 20240.96500.96500.93750.94500.94501,253,239
Sep 26, 20240.95500.97000.95000.95500.95501,354,788
Sep 25, 20240.98500.99000.95500.95500.95501,488,021
Sep 24, 20240.98001.00000.97250.98500.98501,412,546
Sep 23, 20240.97000.99500.95500.98500.98501,339,701
Sep 20, 20241.00501.01000.96000.97000.97001,619,757
Sep 19, 20241.00001.00500.97001.00001.00001,423,405
Sep 18, 20241.01501.01500.98500.99000.9900937,347
Sep 17, 20241.02001.02500.99751.00501.0050997,292
Sep 16, 20241.02001.03501.01501.02001.02001,302,419
Sep 13, 20241.03501.05501.00501.01001.01002,107,574
Sep 12, 20241.00501.04250.99501.03501.03502,998,962
Sep 11, 20241.00501.01500.98000.98500.98501,789,205
Sep 10, 20241.04001.05001.00001.01001.01002,490,333
Sep 9, 20241.02501.04250.99501.03001.03002,030,220
Sep 6, 20241.04001.04501.03001.03001.03001,865,916
Sep 5, 20241.03501.06001.03001.04001.04001,576,738
Sep 4, 20241.02001.04001.01001.03001.03004,095,109
Sep 3, 20241.02501.07001.02251.06001.06001,992,953
Sep 2, 20241.00001.03000.98001.02501.02501,799,550
Aug 30, 20241.02501.04000.99501.01501.01502,620,073
Aug 29, 20241.02001.05501.00501.02001.02003,729,903
Aug 28, 20241.02501.03000.99501.02501.02502,340,632
Aug 27, 20241.06501.09501.01251.03501.03504,503,698
Aug 26, 20241.05501.14001.02001.10001.100014,791,421
Aug 23, 20240.95000.98000.94500.98000.98001,180,488
Aug 22, 20240.98000.99000.94500.96000.96001,227,932
Aug 21, 20240.96500.98000.95000.97000.9700872,661
Aug 20, 20240.94500.98500.94500.97000.97002,263,825
Aug 19, 20240.90000.94000.89000.94000.94001,347,559
Aug 16, 20240.89500.91500.89500.90500.9050712,245
Aug 15, 20240.87500.90500.87500.89500.89501,305,756
Aug 14, 20240.87500.89500.86500.87500.87501,533,749
Aug 13, 20240.86000.87000.84000.87000.87001,525,530
Aug 12, 20240.87000.88000.85500.86000.86002,521,922
Aug 9, 20240.90500.91500.87000.87000.87001,337,664
Aug 8, 20240.87500.88750.86500.88500.88501,182,104
Aug 7, 20240.87500.89250.87250.88000.8800697,877
Aug 6, 20240.86000.89500.86000.87000.87001,041,625
Aug 5, 20240.90500.91000.86500.86500.86503,366,610
Aug 2, 20240.91500.93000.89000.92000.92009,859,810
Aug 1, 20240.97000.97250.92000.92000.92001,553,736
Jul 31, 20240.94000.96500.92250.96500.96502,085,906
Jul 30, 20240.92500.94000.91000.94000.94001,885,815
Jul 29, 20240.95000.95750.91000.93500.93502,508,090
Jul 26, 20240.92500.94500.92000.94500.94501,401,877
Jul 25, 20240.92000.93000.90250.92500.92501,696,278
Jul 24, 20240.92500.95000.92500.92500.9250709,488
Jul 23, 20240.92500.95000.91500.93500.9350716,462
Jul 22, 20240.95500.96000.92500.92500.92501,109,127
Jul 19, 20240.97000.98000.96000.96500.9650739,874
Jul 18, 20240.99001.01000.97500.97500.97501,067,011
Jul 17, 20240.98001.00000.98000.99500.99501,350,605
Jul 16, 20240.97500.99000.96000.98000.98001,021,848
Jul 15, 20240.99001.00000.96500.98000.98001,087,701
Jul 12, 20240.92000.97500.92000.96500.96502,803,679
Jul 11, 20240.91500.93000.91000.92500.9250946,554
Jul 10, 20240.90500.90500.89500.90500.90501,828,878
Jul 9, 20240.90000.93000.89750.91000.91003,510,684
Jul 8, 20240.92000.92250.89000.90000.90001,970,246
Jul 5, 20240.96000.96000.92000.93000.93001,027,062
Jul 4, 20240.94500.97000.93750.95500.95501,197,136
Jul 3, 20240.93000.95500.92500.94000.94002,269,477
Jul 2, 20240.96000.98000.93500.93500.93501,642,516
Jul 1, 20240.98001.00000.94500.96000.96003,021,654
Jun 28, 20241.01001.02000.98000.99500.99502,148,187
Jun 27, 20241.00001.03500.99501.00001.00006,141,770
Jun 26, 20240.98001.02000.98001.00001.00007,514,614
Jun 25, 20241.00001.00000.96500.98000.98002,396,135
Jun 24, 20240.99001.00000.99000.99500.99502,336,931
Jun 21, 20240.97501.01250.97500.99000.99009,103,918
Jun 20, 20240.95000.98000.95000.98000.98002,489,504
Jun 19, 20240.90000.96500.90000.96500.96504,960,953
Jun 18, 20240.86500.89500.85500.88500.88502,948,874
Jun 17, 20240.84500.86000.84000.85500.85501,476,581
Jun 14, 20240.81500.87250.81500.85000.85003,140,560
Jun 13, 20240.78500.82000.78250.81000.81002,019,625
Jun 12, 20240.78000.79000.78000.78500.78501,689,551
Jun 11, 20240.79000.80500.78500.78500.78501,408,696
Jun 7, 20240.79000.80000.77500.79000.79001,216,332
Jun 6, 20240.79500.80500.78500.79500.79501,171,380
Jun 5, 20240.77000.79500.76000.79500.79503,770,535
Jun 4, 20240.81500.82000.77000.77500.77504,768,677
Jun 3, 20240.82000.85500.81250.82000.82002,725,573
May 31, 20240.83500.85000.80500.80500.805027,020,497
May 30, 20240.85000.85500.83500.83500.83501,776,177
May 29, 20240.85000.87000.84750.85500.85501,486,323
May 28, 20240.86500.87000.85000.85500.85501,205,076
May 27, 20240.87000.87000.85500.86500.86502,057,848
May 24, 20240.85000.87500.84500.87000.87001,264,976
May 23, 20240.83500.88000.83250.87500.87502,764,378
May 22, 20240.87000.87000.83500.84000.84003,923,907
May 21, 20240.87500.90000.86500.86500.86502,378,370
May 20, 20240.89000.90000.87000.88500.88502,624,766
May 17, 20240.90000.91000.89000.90000.90001,388,856
May 16, 20240.90000.91000.88500.89500.89502,558,303
May 15, 20240.91000.91500.88000.89500.89502,291,833
May 14, 20240.92000.93000.91000.91000.9100657,283
May 13, 20240.91000.92500.90500.92000.92001,115,005
May 10, 20240.90500.92000.90500.90500.9050670,429
May 9, 20240.92000.92000.90000.90500.90501,144,004
May 8, 20240.96000.96000.92000.92500.92501,165,569
May 7, 20240.93500.96000.93000.96000.9600972,846
May 6, 20240.93000.96000.92000.92000.92001,344,271
May 3, 20240.92000.94000.91500.93000.93001,084,168
May 2, 20240.93000.93500.90250.92000.92002,159,616
May 1, 20240.93000.95500.92500.93000.93001,687,388
Apr 30, 20240.96000.99000.95000.96500.96502,146,825
Apr 29, 20240.91000.96000.90250.96000.96002,541,192
Apr 26, 20240.89500.90500.88000.90500.90501,412,050
Apr 24, 20240.90500.94000.90000.90000.90001,856,414
Apr 23, 20240.89000.91000.88500.90000.90001,796,259
Apr 22, 20240.87000.88000.86000.88000.88001,831,220
Apr 19, 20240.90000.90000.86500.86500.86503,234,737
Apr 18, 20240.92500.92750.90500.90500.90501,294,090
Apr 17, 20240.92500.94500.92000.92500.9250824,644
Apr 16, 20240.95500.95500.92000.92000.92002,048,197
Apr 15, 20240.99000.99000.95000.96000.96002,176,007
Apr 12, 20241.00001.00500.99000.99000.9900911,527
Apr 11, 20241.00001.00500.98501.00001.00001,224,908
Apr 10, 20241.00001.02000.99501.01501.0150952,638
Apr 9, 20240.98501.01000.98500.99500.99501,513,684
Apr 8, 20241.00001.00250.98000.98000.98001,258,529
Apr 5, 20240.99501.00250.99000.99500.9950774,097
Apr 4, 20240.99501.01000.99501.00501.0050567,725

Related Tickers

EML.AX EML Payments Limited
0.8850
-7.33%
 
ERD.AX EROAD Limited
0.8550
+0.59%
 
B4P.AX Beforepay Group Limited
1.0400
-2.80%
 
SMP.AX Smartpay Holdings Limited
0.7400
-2.63%
 
MP1.AX Megaport Limited
9.17
-8.21%
 
GTH.AX Gathid Ltd
0.0180
0.00%
 
RXH.AX Rewardle Holdings Limited
0.0290
0.00%
 
NNG.AX Nexion Group Ltd
0.0200
0.00%
 
NET.AX Netlinkz Limited
0.0030
0.00%
 
KNO.AX Knosys Limited
0.0360
-2.70%