Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Tyro Payments Limited (TYR)
Tyro Payments Limited (TYR) Historical

TYR Tyro Payments Limited

0.8175

0.0025 (0.31%)

Last Updated: 22:53:02

Delayed by 20 minutes

TYR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	0.815	-0.005	-0.61%	0.825	0.835	0.815	595,918
Jan 02 2025	0.82	0.005	0.61%	0.82	0.83	0.805	539,515
Dec 30 2024	0.815	0.01	1.24%	0.81	0.815	0.80	102,251
Dec 30 2024	0.805	0.00	0.00%	0.81	0.815	0.80	321,022
Dec 27 2024	0.805	-0.01	-1.23%	0.815	0.835	0.805	589,908
Dec 23 2024	0.815	0.02	2.52%	0.79	0.815	0.79	515,998
Dec 23 2024	0.795	0.005	0.63%	0.79	0.81	0.787	900,640
Dec 20 2024	0.79	-0.015	-1.86%	0.81	0.81	0.79	1,017,147
Dec 19 2024	0.805	-0.02	-2.42%	0.81	0.8125	0.78	1,703,800
Dec 18 2024	0.825	0.005	0.61%	0.815	0.8325	0.805	2,829,146
Dec 17 2024	0.82	-0.03	-3.53%	0.855	0.855	0.815	1,460,576
Dec 16 2024	0.85	-0.02	-2.30%	0.855	0.875	0.85	1,821,268
Dec 13 2024	0.87	0.02	2.35%	0.84	0.875	0.84	641,078
Dec 12 2024	0.85	0.015	1.80%	0.83	0.85	0.83	734,250
Dec 11 2024	0.835	-0.015	-1.76%	0.845	0.8525	0.835	808,430
Dec 10 2024	0.85	-0.025	-2.86%	0.87	0.87	0.8325	1,098,010
Dec 09 2024	0.875	-0.005	-0.57%	0.88	0.8875	0.8675	508,890
Dec 06 2024	0.88	-0.04	-4.35%	0.91	0.92	0.88	1,060,895
Dec 05 2024	0.92	0.005	0.55%	0.925	0.945	0.9175	2,060,725
Dec 04 2024	0.915	0.015	1.67%	0.90	0.92	0.895	757,348
Dec 03 2024	0.90	0.025	2.86%	0.87	0.915	0.87	1,267,937
Dec 02 2024	0.875	-0.02	-2.23%	0.895	0.90	0.87	1,427,192
Nov 29 2024	0.895	-0.005	-0.56%	0.89	0.905	0.885	1,021,349
Nov 28 2024	0.90	-0.015	-1.64%	0.92	0.925	0.8825	1,854,081
Nov 27 2024	0.915	-0.015	-1.61%	0.92	0.9375	0.915	1,333,577
Nov 26 2024	0.93	-0.02	-2.11%	0.95	0.9575	0.92	1,430,215
Nov 25 2024	0.95	0.01	1.06%	0.94	0.95	0.922	1,273,981
Nov 22 2024	0.94	-0.01	-1.05%	0.945	0.955	0.935	1,448,703
Nov 21 2024	0.95	0.01	1.06%	0.935	0.95	0.93	817,588
Nov 20 2024	0.94	-0.005	-0.53%	0.935	0.9525	0.93	1,135,607
Nov 19 2024	0.945	-0.005	-0.53%	0.94	0.97	0.94	1,848,865
Nov 18 2024	0.95	0.02	2.15%	0.91	0.96	0.90	1,945,052
Nov 15 2024	0.93	-0.01	-1.06%	0.93	0.9575	0.93	2,205,850
Nov 14 2024	0.94	0.04	4.44%	0.905	0.94	0.90	3,906,664
Nov 13 2024	0.90	0.015	1.69%	0.88	0.90	0.87	2,671,325
Nov 12 2024	0.885	0.06	7.27%	0.845	0.89	0.845	4,306,563
Nov 11 2024	0.825	0.00	0.00%	0.835	0.85	0.825	1,528,800
Nov 08 2024	0.825	0.0125	1.54%	0.82	0.825	0.807	1,001,930
Nov 07 2024	0.8125	0.0025	0.31%	0.83	0.83	0.805	1,247,240
Nov 06 2024	0.81	0.035	4.52%	0.775	0.815	0.775	1,777,539
Nov 05 2024	0.775	0.00	0.00%	0.77	0.78	0.765	705,413
Nov 04 2024	0.775	-0.005	-0.64%	0.775	0.78	0.76	1,293,491
Nov 01 2024	0.78	0.015	1.96%	0.765	0.785	0.76	2,104,468
Oct 31 2024	0.765	0.00	0.00%	0.765	0.77	0.75	2,577,428
Oct 30 2024	0.765	-0.02	-2.55%	0.785	0.79	0.76	2,867,801
Oct 29 2024	0.785	0.02	2.61%	0.775	0.795	0.765	2,502,590
Oct 28 2024	0.765	-0.01	-1.29%	0.78	0.78	0.765	1,404,035
Oct 25 2024	0.775	-0.015	-1.90%	0.80	0.80	0.775	2,066,755
Oct 24 2024	0.79	0.00	0.00%	0.79	0.815	0.79	2,898,454
Oct 23 2024	0.79	0.00	0.00%	0.80	0.815	0.782	2,572,854
Oct 22 2024	0.79	0.00	0.00%	0.785	0.81	0.7725	2,949,773
Oct 21 2024	0.79	0.02	2.60%	0.775	0.79	0.77	2,203,123
Oct 18 2024	0.77	-0.025	-3.14%	0.795	0.80	0.77	3,140,928
Oct 17 2024	0.795	-0.02	-2.45%	0.835	0.835	0.79	4,206,214
Oct 16 2024	0.815	0.025	3.16%	0.82	0.85	0.815	7,734,452
Oct 15 2024	0.79	-0.11	-12.22%	0.855	0.855	0.75	30,396,629
Oct 14 2024	0.90	0.005	0.56%	0.915	0.92	0.89	2,638,877
Oct 11 2024	0.895	0.00	0.00%	0.90	0.917	0.89	2,389,962
Oct 10 2024	0.895	0.005	0.56%	0.885	0.915	0.885	3,254,374
Oct 09 2024	0.89	0.005	0.56%	0.885	0.895	0.875	1,366,418
Oct 08 2024	0.885	-0.015	-1.67%	0.895	0.90	0.875	1,472,348

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions