tiprankstipranks
Tyro Payments Ltd. (AU:TYR)
ASX:TYR
Australian Market
TYR
Tyro Payments Ltd.
RESEARCH TOOLSreports
Want to see AU:TYR full AI Analyst Report?

Tyro Payments Ltd. (TYR) Historical Prices

89 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
0.74
0.75
0.74
0.74
0.74
+1.37%
374,545
0.27
Apr 30, 2026
0.74
0.75
0.73
0.73
0.73
-2.01%
320,093
0.22
Apr 29, 2026
0.74
0.76
0.74
0.75
0.75
-0.67%
238,604
0.17
Apr 28, 2026
0.73
0.75
0.73
0.75
0.75
-0.66%
1,156,191
0.80
Apr 27, 2026
0.75
0.76
0.75
0.76
0.76
0.00%
409,669
0.28
Apr 24, 2026
0.77
0.77
0.75
0.76
0.76
-2.58%
1,141,887
0.78
Apr 23, 2026
0.78
0.79
0.77
0.78
0.78
-1.90%
1,033,119
0.71
Apr 22, 2026
0.82
0.83
0.78
0.79
0.79
-4.82%
1,507,295
1.05
Apr 21, 2026
0.83
0.85
0.82
0.83
0.83
0.00%
990,125
0.69
Apr 20, 2026
0.82
0.83
0.80
0.83
0.83
+1.22%
989,964
0.69
Apr 17, 2026
0.79
0.82
0.79
0.82
0.82
+4.46%
1,292,309
0.90
Apr 16, 2026
0.76
0.79
0.76
0.79
0.79
+1.95%
698,799
0.48
Apr 15, 2026
0.76
0.78
0.76
0.77
0.77
+1.32%
476,218
0.33
Apr 14, 2026
0.76
0.78
0.76
0.76
0.76
-0.65%
1,223,177
0.84
Apr 13, 2026
0.78
0.78
0.76
0.77
0.77
-2.55%
592,360
0.40
Apr 10, 2026
0.77
0.79
0.76
0.79
0.79
+0.64%
1,065,208
0.73
Apr 09, 2026
0.78
0.79
0.78
0.78
0.78
-1.89%
1,301,434
0.90
Apr 08, 2026
0.78
0.83
0.78
0.80
0.80
+1.92%
1,478,040
1.03
Apr 07, 2026
0.78
0.81
0.76
0.78
0.78
0.00%
1,093,371
0.76
Apr 06, 2026
0.78
0.83
0.76
0.78
0.78
0.00%
0
0.00
Apr 03, 2026
0.78
0.83
0.76
0.78
0.78
0.00%
0
0.00
Apr 02, 2026
0.80
0.83
0.76
0.78
0.78
-1.89%
1,461,992
1.01
Apr 01, 2026
0.79
0.80
0.77
0.80
0.80
+0.63%
431,468
0.30
Mar 31, 2026
0.74
0.80
0.74
0.79
0.79
+5.33%
2,044,029
1.45
Mar 30, 2026
0.76
0.76
0.73
0.75
0.75
-2.60%
749,267
0.53
Mar 27, 2026
0.77
0.77
0.75
0.77
0.77
+0.65%
515,471
0.37
Mar 26, 2026
0.77
0.78
0.76
0.77
0.77
0.00%
683,835
0.49
Mar 25, 2026
0.74
0.77
0.74
0.77
0.77
+1.32%
503,266
0.36
Mar 24, 2026
0.76
0.77
0.74
0.76
0.76
-0.66%
342,497
0.25
Mar 23, 2026
0.73
0.76
0.73
0.76
0.76
+0.66%
809,725
0.59
Mar 20, 2026
0.74
0.76
0.74
0.76
0.76
+2.72%
8,157,092
6.50
Mar 19, 2026
0.75
0.75
0.73
0.74
0.74
-2.00%
903,645
0.72
Mar 18, 2026
0.74
0.77
0.74
0.75
0.75
-1.32%
1,063,286
0.84
Mar 17, 2026
0.75
0.77
0.75
0.76
0.76
-0.65%
598,166
0.47
Mar 16, 2026
0.76
0.78
0.76
0.77
0.77
-0.65%
1,125,063
0.89
Mar 13, 2026
0.77
0.78
0.76
0.77
0.77
-0.65%
816,181
0.64
Mar 12, 2026
0.81
0.81
0.76
0.78
0.78
-3.73%
2,119,635
1.70
Mar 11, 2026
0.80
0.81
0.79
0.81
0.81
0.00%
949,630
0.77
Mar 10, 2026
0.82
0.83
0.80
0.81
0.81
0.00%
913,500
0.74
Mar 09, 2026
0.80
0.81
0.78
0.81
0.81
-1.83%
1,682,281
1.38
Mar 06, 2026
0.80
0.85
0.80
0.82
0.82
-1.20%
6,884,360
6.11
Mar 05, 2026
0.82
0.84
0.80
0.83
0.83
+5.06%
1,586,405
1.42
Mar 04, 2026
0.81
0.83
0.78
0.79
0.79
-3.07%
2,569,064
2.37
Mar 03, 2026
0.82
0.84
0.81
0.82
0.82
-1.21%
1,432,807
1.34
Mar 02, 2026
0.87
0.87
0.83
0.83
0.83
-5.71%
2,344,518
2.25
Feb 27, 2026
0.90
0.92
0.87
0.88
0.88
-3.31%
2,250,569
2.21
Feb 26, 2026
0.95
0.95
0.90
0.91
0.91
-3.21%
2,101,720
2.11
Feb 25, 2026
0.97
0.99
0.92
0.94
0.94
-2.60%
1,932,708
1.98
Feb 24, 2026
0.98
1.02
0.95
0.96
0.96
+2.67%
2,101,127
2.20
Feb 23, 2026
0.94
0.95
0.92
0.94
0.94
-1.06%
624,168
0.64
Rows:
50