Advertisement

U.S. Markets closed

S&P Futures
5,887.00
-9.25(-0.16%)
Dow Futures
43,131.00
-46.00(-0.11%)
Nasdaq Futures
20,470.25
-49.25(-0.24%)
Russell 2000 Futures
2,250.00
-5.50(-0.24%)
Crude Oil
70.30
-0.26(-0.37%)
Gold
2,743.70
+4.80(+0.18%)

Tyro Payments Limited (TYR.AX)

ASX - ASX Delayed Price. Currency in AUD

0.8000

+0.0100

(+1.27%)

As of 01:34PM AEDT. Market open.

Advertisement

Time Period:

Oct 22, 2023 - Oct 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 22, 2024	0.7850	0.8100	0.7720	0.8000	0.8000	1,951,019
Oct 21, 2024	0.7750	0.7900	0.7700	0.7900	0.7900	2,203,123
Oct 18, 2024	0.7950	0.8000	0.7700	0.7750	0.7750	3,160,816
Oct 17, 2024	0.8350	0.8350	0.7900	0.7950	0.7950	4,206,214
Oct 16, 2024	0.8200	0.8500	0.8150	0.8150	0.8150	7,734,452
Oct 15, 2024	0.8550	0.8550	0.7500	0.8050	0.8050	30,396,629
Oct 14, 2024	0.9150	0.9200	0.8900	0.9050	0.9050	2,638,877
Oct 11, 2024	0.9000	0.9175	0.8900	0.9000	0.9000	2,396,743
Oct 10, 2024	0.8850	0.9150	0.8850	0.8950	0.8950	3,254,374
Oct 09, 2024	0.8850	0.8950	0.8750	0.8850	0.8850	1,366,418
Oct 08, 2024	0.8950	0.9000	0.8750	0.8800	0.8800	1,472,348
Oct 07, 2024	0.8900	0.9250	0.8800	0.8950	0.8950	1,514,186
Oct 04, 2024	0.8900	0.8925	0.8725	0.8800	0.8800	1,573,982
Oct 03, 2024	0.9000	0.9050	0.8800	0.8950	0.8950	2,437,965
Oct 02, 2024	0.9200	0.9250	0.8900	0.9000	0.9000	2,435,948
Oct 01, 2024	0.9400	0.9400	0.9200	0.9200	0.9200	1,041,825
Sep 30, 2024	0.9500	0.9500	0.9300	0.9400	0.9400	1,445,220
Sep 27, 2024	0.9650	0.9650	0.9375	0.9450	0.9450	1,253,239
Sep 26, 2024	0.9550	0.9700	0.9500	0.9550	0.9550	1,354,788
Sep 25, 2024	0.9850	0.9900	0.9550	0.9550	0.9550	1,488,021
Sep 24, 2024	0.9800	1.0000	0.9725	0.9850	0.9850	1,412,546
Sep 23, 2024	0.9700	0.9950	0.9550	0.9850	0.9850	1,339,701
Sep 20, 2024	1.0050	1.0100	0.9600	0.9700	0.9700	1,619,757
Sep 19, 2024	1.0000	1.0050	0.9700	1.0000	1.0000	1,423,405
Sep 18, 2024	1.0150	1.0150	0.9850	0.9900	0.9900	937,347
Sep 17, 2024	1.0200	1.0250	0.9975	1.0050	1.0050	997,292
Sep 16, 2024	1.0200	1.0350	1.0150	1.0200	1.0200	1,302,419
Sep 13, 2024	1.0350	1.0550	1.0050	1.0100	1.0100	2,107,574
Sep 12, 2024	1.0050	1.0425	0.9950	1.0350	1.0350	2,998,962
Sep 11, 2024	1.0050	1.0150	0.9800	0.9850	0.9850	1,789,205
Sep 10, 2024	1.0400	1.0500	1.0000	1.0100	1.0100	2,490,333
Sep 09, 2024	1.0250	1.0425	0.9950	1.0300	1.0300	2,030,220
Sep 06, 2024	1.0400	1.0450	1.0300	1.0300	1.0300	1,865,916
Sep 05, 2024	1.0350	1.0600	1.0300	1.0400	1.0400	1,576,738
Sep 04, 2024	1.0200	1.0400	1.0100	1.0300	1.0300	4,095,109
Sep 03, 2024	1.0250	1.0700	1.0225	1.0600	1.0600	1,992,953
Sep 02, 2024	1.0000	1.0300	0.9800	1.0250	1.0250	1,799,550
Aug 30, 2024	1.0250	1.0400	0.9950	1.0150	1.0150	2,620,073
Aug 29, 2024	1.0200	1.0550	1.0050	1.0200	1.0200	3,729,903
Aug 28, 2024	1.0250	1.0300	0.9950	1.0250	1.0250	2,340,632
Aug 27, 2024	1.0650	1.0950	1.0125	1.0350	1.0350	4,503,698
Aug 26, 2024	1.0550	1.1400	1.0200	1.1000	1.1000	14,791,421
Aug 23, 2024	0.9500	0.9800	0.9450	0.9800	0.9800	1,180,488
Aug 22, 2024	0.9800	0.9900	0.9450	0.9600	0.9600	1,227,932
Aug 21, 2024	0.9650	0.9800	0.9500	0.9700	0.9700	872,661
Aug 20, 2024	0.9450	0.9850	0.9450	0.9700	0.9700	2,263,825
Aug 19, 2024	0.9000	0.9400	0.8900	0.9400	0.9400	1,347,559
Aug 16, 2024	0.8950	0.9150	0.8950	0.9050	0.9050	712,245
Aug 15, 2024	0.8750	0.9050	0.8750	0.8950	0.8950	1,305,756
Aug 14, 2024	0.8750	0.8950	0.8650	0.8750	0.8750	1,533,749
Aug 13, 2024	0.8600	0.8700	0.8400	0.8700	0.8700	1,525,530
Aug 12, 2024	0.8700	0.8800	0.8550	0.8600	0.8600	2,521,922
Aug 09, 2024	0.9050	0.9150	0.8700	0.8700	0.8700	1,337,664
Aug 08, 2024	0.8750	0.8875	0.8650	0.8850	0.8850	1,182,104
Aug 07, 2024	0.8750	0.8925	0.8725	0.8800	0.8800	697,877
Aug 06, 2024	0.8600	0.8950	0.8600	0.8700	0.8700	1,041,625
Aug 05, 2024	0.9050	0.9100	0.8650	0.8650	0.8650	3,366,610
Aug 02, 2024	0.9150	0.9300	0.8900	0.9200	0.9200	9,859,810
Aug 01, 2024	0.9700	0.9725	0.9200	0.9200	0.9200	1,553,736
Jul 31, 2024	0.9400	0.9650	0.9225	0.9650	0.9650	2,085,906
Jul 30, 2024	0.9250	0.9400	0.9100	0.9400	0.9400	1,885,815
Jul 29, 2024	0.9500	0.9575	0.9100	0.9350	0.9350	2,508,090
Jul 26, 2024	0.9250	0.9450	0.9200	0.9450	0.9450	1,401,877
Jul 25, 2024	0.9200	0.9300	0.9025	0.9250	0.9250	1,696,278
Jul 24, 2024	0.9250	0.9500	0.9250	0.9250	0.9250	709,488
Jul 23, 2024	0.9250	0.9500	0.9150	0.9350	0.9350	716,462
Jul 22, 2024	0.9550	0.9600	0.9250	0.9250	0.9250	1,109,127
Jul 19, 2024	0.9700	0.9800	0.9600	0.9650	0.9650	739,874
Jul 18, 2024	0.9900	1.0100	0.9750	0.9750	0.9750	1,067,011
Jul 17, 2024	0.9800	1.0000	0.9800	0.9950	0.9950	1,350,605
Jul 16, 2024	0.9750	0.9900	0.9600	0.9800	0.9800	1,021,848
Jul 15, 2024	0.9900	1.0000	0.9650	0.9800	0.9800	1,087,701
Jul 12, 2024	0.9200	0.9750	0.9200	0.9650	0.9650	2,803,679
Jul 11, 2024	0.9150	0.9300	0.9100	0.9250	0.9250	946,554
Jul 10, 2024	0.9050	0.9050	0.8950	0.9050	0.9050	1,828,878
Jul 09, 2024	0.9000	0.9300	0.8975	0.9100	0.9100	3,510,684
Jul 08, 2024	0.9200	0.9225	0.8900	0.9000	0.9000	1,970,246
Jul 05, 2024	0.9600	0.9600	0.9200	0.9300	0.9300	1,027,062
Jul 04, 2024	0.9450	0.9700	0.9375	0.9550	0.9550	1,197,136
Jul 03, 2024	0.9300	0.9550	0.9250	0.9400	0.9400	2,269,477
Jul 02, 2024	0.9600	0.9800	0.9350	0.9350	0.9350	1,642,516
Jul 01, 2024	0.9800	1.0000	0.9450	0.9600	0.9600	3,021,654
Jun 28, 2024	1.0100	1.0200	0.9800	0.9950	0.9950	2,148,187
Jun 27, 2024	1.0000	1.0350	0.9950	1.0000	1.0000	6,141,770
Jun 26, 2024	0.9800	1.0200	0.9800	1.0000	1.0000	7,514,614
Jun 25, 2024	1.0000	1.0000	0.9650	0.9800	0.9800	2,396,135
Jun 24, 2024	0.9900	1.0000	0.9900	0.9950	0.9950	2,336,931
Jun 21, 2024	0.9750	1.0125	0.9750	0.9900	0.9900	9,103,918
Jun 20, 2024	0.9500	0.9800	0.9500	0.9800	0.9800	2,489,504
Jun 19, 2024	0.9000	0.9650	0.9000	0.9650	0.9650	4,960,953
Jun 18, 2024	0.8650	0.8950	0.8550	0.8850	0.8850	2,948,874
Jun 17, 2024	0.8450	0.8600	0.8400	0.8550	0.8550	1,476,581
Jun 14, 2024	0.8150	0.8725	0.8150	0.8500	0.8500	3,140,560
Jun 13, 2024	0.7850	0.8200	0.7825	0.8100	0.8100	2,019,625
Jun 12, 2024	0.7800	0.7900	0.7800	0.7850	0.7850	1,689,551
Jun 11, 2024	0.7900	0.8050	0.7850	0.7850	0.7850	1,408,696
Jun 07, 2024	0.7900	0.8000	0.7750	0.7900	0.7900	1,216,332
Jun 06, 2024	0.7950	0.8050	0.7850	0.7950	0.7950	1,171,380
Jun 05, 2024	0.7700	0.7950	0.7600	0.7950	0.7950	3,770,535
Jun 04, 2024	0.8150	0.8200	0.7700	0.7750	0.7750	4,768,677
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,887.00-9.25(-0.16%)

Dow Futures43,131.00-46.00(-0.11%)

Nasdaq Futures20,470.25-49.25(-0.24%)

Russell 2000 Futures2,250.00-5.50(-0.24%)

Crude Oil70.30-0.26(-0.37%)

Gold2,743.70+4.80(+0.18%)

Tyro Payments Limited (TYR.AX)

S&P Futures
5,887.00
-9.25(-0.16%)

Dow Futures
43,131.00
-46.00(-0.11%)

Nasdaq Futures
20,470.25
-49.25(-0.24%)

Russell 2000 Futures
2,250.00
-5.50(-0.24%)

Crude Oil
70.30
-0.26(-0.37%)

Gold
2,743.70
+4.80(+0.18%)