Tyro Payments Limited (ASX:TYR)
Australia
· Delayed Price · Currency is AUD 1.020
-0.020 (-1.92%)
At close: Dec 5, 2025
Tyro Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | - | -0.96% | 256,102 |
| 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 |
| Dec 1, 2025 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -2.84% | 559,641 |
| Nov 28, 2025 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 0.96% | 642,892 |
| Nov 27, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.95% | 1,006,880 |
| Nov 26, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 1.99% | 1,488,659 |
| Nov 25, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.99% | 997,784 |
| Nov 24, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 4.10% | 1,428,833 |
| Nov 21, 2025 | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | -1.52% | 1,063,179 |
| Nov 20, 2025 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -1.00% | 3,045,793 |
| Nov 19, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 2,851,222 |
| Nov 18, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 1,838,939 |
| Nov 17, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.48% | 979,412 |
| Nov 14, 2025 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | -1.42% | 1,547,769 |
| Nov 13, 2025 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -1.40% | 1,208,073 |
| Nov 12, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | 0.94% | 1,344,215 |
| Nov 11, 2025 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 2.40% | 1,345,204 |
| Nov 10, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 818,188 |
| Nov 7, 2025 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -3.29% | 2,492,037 |
| Nov 6, 2025 | 1.06 | 1.09 | 1.03 | 1.07 | 1.07 | 0.47% | 1,386,073 |
| Nov 5, 2025 | 1.07 | 1.07 | 1.01 | 1.06 | 1.06 | -0.93% | 1,997,299 |
| Nov 4, 2025 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -3.60% | 1,270,475 |
| Nov 3, 2025 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | - | 1,131,485 |
| Oct 31, 2025 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 1,428,590 |
| Oct 30, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -3.83% | 1,162,015 |
| Oct 29, 2025 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | 0.43% | 1,791,414 |
| Oct 28, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 2.18% | 1,139,286 |
| Oct 27, 2025 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 1,952,470 |
| Oct 24, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.73% | 1,128,297 |
| Oct 23, 2025 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -1.28% | 1,342,908 |
| Oct 22, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 2.18% | 1,536,805 |
| Oct 21, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | - | 2,800,286 |
| Oct 20, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 3.62% | 1,051,022 |
| Oct 17, 2025 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -3.49% | 3,959,236 |
| Oct 16, 2025 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 0.44% | 1,348,643 |
| Oct 15, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 0.44% | 3,287,138 |
| Oct 14, 2025 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | -0.44% | 2,161,925 |
| Oct 13, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | 0.44% | 3,353,859 |
| Oct 10, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 1.34% | 1,418,448 |
| Oct 9, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 2,231,728 |
| Oct 8, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 1,366,760 |
| Oct 7, 2025 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 1.37% | 2,014,153 |
| Oct 6, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -2.23% | 1,046,502 |
| Oct 3, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 1,275,617 |
| Oct 2, 2025 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 0.91% | 2,709,552 |
| Oct 1, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 1,647,036 |
| Sep 30, 2025 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 3,706,363 |
| Sep 29, 2025 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 1,695,421 |