Tyro Payments Limited (ASX:TYR)
Australia
· Delayed Price · Currency is AUD 0.750
-0.005 (-0.66%)
Apr 28, 2026, 4:10 PM AEST
Tyro Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | - | -1.99% | 521,718 |
| Apr 27, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | 409,669 |
| Apr 24, 2026 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -2.58% | 1,141,887 |
| Apr 23, 2026 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | -1.90% | 1,033,119 |
| Apr 22, 2026 | 0.82 | 0.83 | 0.78 | 0.79 | 0.79 | -4.82% | 1,507,295 |
| Apr 21, 2026 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | - | 990,125 |
| Apr 20, 2026 | 0.82 | 0.83 | 0.80 | 0.83 | 0.83 | 1.22% | 989,964 |
| Apr 17, 2026 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 4.46% | 1,292,309 |
| Apr 16, 2026 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 1.95% | 698,799 |
| Apr 15, 2026 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | 1.32% | 476,218 |
| Apr 14, 2026 | 0.76 | 0.78 | 0.76 | 0.76 | 0.76 | -0.65% | 1,223,177 |
| Apr 13, 2026 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -2.55% | 592,360 |
| Apr 10, 2026 | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | 0.64% | 1,065,208 |
| Apr 9, 2026 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -1.89% | 1,301,434 |
| Apr 8, 2026 | 0.78 | 0.83 | 0.78 | 0.80 | 0.80 | 1.92% | 1,478,040 |
| Apr 7, 2026 | 0.78 | 0.81 | 0.76 | 0.78 | 0.78 | - | 1,093,371 |
| Apr 2, 2026 | 0.80 | 0.83 | 0.76 | 0.78 | 0.78 | -1.89% | 1,461,992 |
| Apr 1, 2026 | 0.79 | 0.80 | 0.77 | 0.80 | 0.80 | 0.63% | 431,468 |
| Mar 31, 2026 | 0.74 | 0.80 | 0.74 | 0.79 | 0.79 | 5.33% | 2,044,029 |
| Mar 30, 2026 | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | -2.60% | 749,267 |
| Mar 27, 2026 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | 0.65% | 515,471 |
| Mar 26, 2026 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | - | 683,835 |
| Mar 25, 2026 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 1.32% | 503,266 |
| Mar 24, 2026 | 0.76 | 0.77 | 0.74 | 0.76 | 0.76 | -0.66% | 342,497 |
| Mar 23, 2026 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 0.66% | 809,725 |
| Mar 20, 2026 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 2.72% | 5,092,371 |
| Mar 19, 2026 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -2.00% | 903,645 |
| Mar 18, 2026 | 0.74 | 0.77 | 0.74 | 0.75 | 0.75 | -1.32% | 1,063,286 |
| Mar 17, 2026 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | -0.65% | 598,166 |
| Mar 16, 2026 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | -0.65% | 1,125,063 |
| Mar 13, 2026 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -0.65% | 816,181 |
| Mar 12, 2026 | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | -3.73% | 2,119,635 |
| Mar 11, 2026 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | - | 949,630 |
| Mar 10, 2026 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | - | 913,500 |
| Mar 9, 2026 | 0.80 | 0.81 | 0.78 | 0.81 | 0.81 | -1.83% | 1,682,281 |
| Mar 6, 2026 | 0.80 | 0.85 | 0.80 | 0.82 | 0.82 | -1.20% | 6,884,360 |
| Mar 5, 2026 | 0.82 | 0.84 | 0.80 | 0.83 | 0.83 | 5.06% | 1,575,421 |
| Mar 4, 2026 | 0.81 | 0.83 | 0.78 | 0.79 | 0.79 | -3.07% | 2,569,064 |
| Mar 3, 2026 | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | -1.21% | 1,432,807 |
| Mar 2, 2026 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -5.71% | 2,344,518 |
| Feb 27, 2026 | 0.90 | 0.92 | 0.87 | 0.88 | 0.88 | -3.31% | 2,250,569 |
| Feb 26, 2026 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -3.21% | 2,101,720 |
| Feb 25, 2026 | 0.97 | 0.99 | 0.92 | 0.94 | 0.94 | -2.60% | 1,932,708 |
| Feb 24, 2026 | 0.98 | 1.02 | 0.95 | 0.96 | 0.96 | 2.67% | 2,101,127 |
| Feb 23, 2026 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | -1.06% | 624,168 |
| Feb 20, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -1.05% | 649,037 |
| Feb 19, 2026 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | - | 631,640 |
| Feb 18, 2026 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -1.55% | 938,298 |
| Feb 17, 2026 | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | 3.74% | 1,040,474 |
| Feb 16, 2026 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 1.63% | 1,275,053 |
| Feb 13, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -2.13% | 1,452,291 |
| Feb 12, 2026 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -3.09% | 2,052,747 |
| Feb 11, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 2.11% | 916,774 |
| Feb 10, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.60% | 1,825,255 |
| Feb 9, 2026 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 2.75% | 954,540 |
| Feb 6, 2026 | 0.91 | 0.93 | 0.86 | 0.91 | 0.91 | -1.62% | 3,776,213 |
| Feb 5, 2026 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 1.09% | 1,724,609 |
| Feb 4, 2026 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -3.17% | 1,918,895 |
| Feb 3, 2026 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -1.05% | 1,045,087 |
| Feb 2, 2026 | 0.94 | 1.00 | 0.93 | 0.96 | 0.96 | 0.53% | 3,150,811 |
| Jan 30, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.60% | 1,187,782 |
| Jan 29, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -3.61% | 1,658,223 |
| Jan 28, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 1,531,744 |
| Jan 27, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 810,980 |
| Jan 23, 2026 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | - | 1,024,085 |
| Jan 22, 2026 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 1.54% | 782,035 |
| Jan 21, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -1.02% | 1,172,435 |
| Jan 20, 2026 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 2.07% | 1,360,530 |
| Jan 19, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.03% | 915,232 |
| Jan 16, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.52% | 1,374,878 |
| Jan 15, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -1.98% | 1,513,016 |
| Jan 14, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.46% | 624,790 |
| Jan 13, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -2.38% | 1,016,365 |
| Jan 12, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | - | 521,723 |
| Jan 9, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 0.48% | 656,718 |
| Jan 8, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.46% | 921,878 |
| Jan 7, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 2.49% | 725,923 |
| Jan 6, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.99% | 607,289 |
| Jan 5, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 706,616 |
| Jan 2, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 1.00% | 247,072 |
| Dec 31, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.99% | 338,741 |
| Dec 30, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | - | 493,311 |
| Dec 29, 2025 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | - | 284,929 |
| Dec 24, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -1.93% | 230,277 |
| Dec 23, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 1.47% | 735,748 |
| Dec 22, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 1.49% | 608,244 |
| Dec 19, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.01% | 1,603,891 |
| Dec 18, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.97% | 1,484,932 |
| Dec 17, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.49% | 799,892 |
| Dec 16, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | - | 875,964 |
| Dec 15, 2025 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 1.49% | 481,852 |
| Dec 12, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 784,296 |
| Dec 11, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 433,275 |
| Dec 10, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.50% | 850,795 |
| Dec 9, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | -0.99% | 1,022,744 |
| Dec 8, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -0.49% | 871,463 |
| Dec 5, 2025 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 628,297 |
| Dec 4, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 608,434 |
| Dec 3, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 458,677 |
| Dec 2, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | 0.49% | 820,774 |