Skip to main content
Tyro Payments Limited (ASX:TYR)
Australia flag Australia · Delayed Price · Currency is AUD
1.020
-0.020 (-1.92%)
At close: Dec 5, 2025

Tyro Payments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.031.051.021.03--0.96%256,102
Dec 4, 20251.031.041.021.041.040.97%608,434
Dec 3, 20251.031.051.021.031.03-458,677
Dec 2, 20251.051.051.021.031.030.49%820,774
Dec 1, 20251.051.061.031.031.03-2.84%559,641
Nov 28, 20251.031.071.031.061.060.96%642,892
Nov 27, 20251.041.051.031.051.051.95%1,006,880
Nov 26, 20251.021.051.011.031.031.99%1,488,659
Nov 25, 20251.021.021.001.011.01-0.99%997,784
Nov 24, 20250.981.020.981.021.024.10%1,428,833
Nov 21, 20250.970.990.950.980.98-1.52%1,063,179
Nov 20, 20251.041.040.990.990.99-1.00%3,045,793
Nov 19, 20251.001.030.991.001.00-1.96%2,851,222
Nov 18, 20251.041.041.001.021.02-1.92%1,838,939
Nov 17, 20251.051.061.041.041.04-0.48%979,412
Nov 14, 20251.041.051.011.051.05-1.42%1,547,769
Nov 13, 20251.081.081.041.061.06-1.40%1,208,073
Nov 12, 20251.091.101.071.081.080.94%1,344,215
Nov 11, 20251.051.091.051.071.072.40%1,345,204
Nov 10, 20251.021.051.011.041.040.97%818,188
Nov 7, 20251.051.061.011.031.03-3.29%2,492,037
Nov 6, 20251.061.091.031.071.070.47%1,386,073
Nov 5, 20251.071.071.011.061.06-0.93%1,997,299
Nov 4, 20251.121.121.061.071.07-3.60%1,270,475
Nov 3, 20251.121.121.091.111.11-1,131,485
Oct 31, 20251.131.141.111.111.11-1.77%1,428,590
Oct 30, 20251.161.161.131.131.13-3.83%1,162,015
Oct 29, 20251.161.211.161.181.180.43%1,791,414
Oct 28, 20251.151.181.141.171.172.18%1,139,286
Oct 27, 20251.131.171.131.151.150.88%1,952,470
Oct 24, 20251.161.161.131.141.14-1.73%1,128,297
Oct 23, 20251.171.191.151.161.16-1.28%1,342,908
Oct 22, 20251.171.171.151.171.172.18%1,536,805
Oct 21, 20251.151.171.131.151.15-2,800,286
Oct 20, 20251.101.151.101.151.153.62%1,051,022
Oct 17, 20251.151.151.091.111.11-3.49%3,959,236
Oct 16, 20251.121.171.121.151.150.44%1,348,643
Oct 15, 20251.131.141.111.141.140.44%3,287,138
Oct 14, 20251.121.141.101.141.14-0.44%2,161,925
Oct 13, 20251.131.151.111.141.140.44%3,353,859
Oct 10, 20251.121.141.111.141.141.34%1,418,448
Oct 9, 20251.121.131.101.121.121.82%2,231,728
Oct 8, 20251.101.121.081.101.10-0.90%1,366,760
Oct 7, 20251.091.121.081.111.111.37%2,014,153
Oct 6, 20251.121.131.091.101.10-2.23%1,046,502
Oct 3, 20251.131.131.111.121.120.90%1,275,617
Oct 2, 20251.091.121.081.111.110.91%2,709,552
Oct 1, 20251.121.131.101.101.10-1.79%1,647,036
Sep 30, 20251.111.141.101.121.120.90%3,706,363
Sep 29, 20251.151.161.101.111.11-3.48%1,695,421
Sep 26, 20251.151.171.131.151.15-0.43%1,197,629
Sep 25, 20251.161.171.121.161.16-0.86%1,668,574
Sep 24, 20251.181.181.161.171.17-0.43%822,007
Sep 23, 20251.211.211.171.171.17-2.50%2,235,299
Sep 22, 20251.251.251.201.201.20-2.44%884,353
Sep 19, 20251.251.271.231.231.23-1.60%6,953,909
Sep 18, 20251.221.271.201.251.252.88%17,015,770
Sep 17, 20251.231.251.221.221.22-1.22%930,653
Sep 16, 20251.241.261.231.231.23-0.40%837,270
Sep 15, 20251.231.251.201.241.24-0.40%991,746
Sep 12, 20251.251.271.241.241.24-2.75%795,784
Sep 11, 20251.281.281.251.281.281.59%1,880,360
Sep 10, 20251.241.271.231.261.260.80%1,339,607
Sep 9, 20251.241.261.231.251.250.40%3,093,156
Sep 8, 20251.251.251.211.241.24-0.40%1,741,497
Sep 5, 20251.251.261.221.251.25-1,400,211
Sep 4, 20251.241.261.231.251.250.81%2,151,136
Sep 3, 20251.251.301.231.241.24-2.37%1,442,435
Sep 2, 20251.261.281.241.271.270.80%2,432,503
Sep 1, 20251.241.271.241.261.261.21%2,170,365
Aug 29, 20251.231.241.201.241.241.64%2,365,885
Aug 28, 20251.201.241.161.221.222.52%3,618,425
Aug 27, 20251.191.241.181.191.191.71%4,698,040
Aug 26, 20251.151.201.051.171.17-2.50%8,114,526
Aug 25, 20251.181.201.171.201.202.13%2,838,912
Aug 22, 20251.141.191.141.181.182.62%2,228,221
Aug 21, 20251.141.161.141.151.150.44%647,051
Aug 20, 20251.151.161.101.141.14-3,875,895
Aug 19, 20251.141.161.121.141.14-0.87%2,117,726
Aug 18, 20251.161.171.141.151.15-1.71%1,044,644
Aug 15, 20251.171.181.141.171.17-0.43%2,133,849
Aug 14, 20251.201.201.161.181.18-1.67%4,753,945
Aug 13, 20251.131.211.131.201.2011.37%8,028,843
Aug 12, 20250.981.100.971.071.0710.62%7,625,334
Aug 11, 20250.980.980.970.970.97-0.51%624,134
Aug 8, 20250.970.980.970.980.98-0.51%391,221
Aug 7, 20250.970.980.960.980.98-1,368,574
Aug 6, 20250.950.980.950.980.983.70%1,469,168
Aug 5, 20250.950.970.920.950.951.07%4,713,497
Aug 4, 20250.940.940.920.940.94-0.53%484,738
Aug 1, 20250.950.950.930.940.94-1.57%691,018
Jul 31, 20250.980.980.950.960.96-1.04%391,592
Jul 30, 20250.990.990.960.970.97-2.03%1,112,387
Jul 29, 20250.980.990.960.990.990.51%872,320
Jul 28, 20250.991.000.980.980.98-1.01%1,104,500
Jul 25, 20250.981.000.980.990.991.02%1,914,312
Jul 24, 20250.970.990.960.980.981.03%3,689,174
Jul 23, 20250.970.980.950.970.970.52%3,278,013
Jul 22, 20250.981.000.960.970.97-1.03%2,136,425
Jul 21, 20250.991.000.960.980.98-1.52%2,285,448