TYR

Tyro Payments Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Tyro Payments Limited TYR Australian Stock Exchange Ordinary Share AU0000066508
  Price Change Change Percent Stock Price Last Traded
0.14 3.89% 3.74 04:50:01
Open Price Low Price High Price Close Price Prev Close
3.63 3.63 3.81 3.74 3.60
more quote information »

TYR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.333.813.263.452,120,5330.4112.31%
1 Month3.193.813.123.442,070,8490.5517.24%
3 Months2.783.812.312.884,118,4460.9634.53%
6 Months3.754.402.313.233,332,543-0.01-0.27%
1 Year2.774.402.313.332,675,7190.9735.02%
3 Years3.304.530.993.222,593,6270.4413.33%
5 Years3.304.530.993.222,593,6270.4413.33%

TYR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 3.74 0.14 3.89% 3.63 3.81 3.63 3,076,293
Apr 08 2021 3.60 0.05 1.41% 3.53 3.60 3.52 1,466,988
Apr 07 2021 3.55 0.17 5.03% 3.44 3.62 3.36 2,719,274
Apr 06 2021 3.38 0.00 0.0% 3.38 3.455 3.355 2,782,894
Apr 01 2021 3.38 0.08 2.42% 3.33 3.39 3.26 859,431
Mar 31 2021 3.30 -0.04 -1.2% 3.30 3.45 3.25 2,546,661
Mar 30 2021 3.34 -0.18 -5.11% 3.50 3.50 3.28 3,984,079
Mar 29 2021 3.52 -0.14 -3.83% 3.70 3.70 3.51 1,581,775
Mar 26 2021 3.66 -0.02 -0.54% 3.63 3.72 3.57 2,343,844
Mar 25 2021 3.68 0.04 1.1% 3.65 3.69 3.60 1,722,393
Mar 24 2021 3.64 0.06 1.68% 3.59 3.67 3.59 1,977,329
Mar 23 2021 3.58 0.03 0.85% 3.57 3.635 3.52 1,643,525
Mar 22 2021 3.55 0.09 2.6% 3.50 3.56 3.44 1,501,715
Mar 19 2021 3.46 0.00 0.0% 3.46 3.46 3.46 0.00
Mar 18 2021 3.46 -0.02 -0.57% 3.50 3.56 3.45 1,395,267
Mar 17 2021 3.48 0.06 1.75% 3.47 3.54 3.445 2,052,597
Mar 16 2021 3.42 0.19 5.88% 3.24 3.45 3.24 2,261,453
Mar 15 2021 3.23 -0.07 -2.12% 3.30 3.31 3.19 1,861,541
Mar 12 2021 3.30 0.13 4.1% 3.20 3.32 3.19 2,390,748
Mar 11 2021 3.17 -0.03 -0.94% 3.19 3.23 3.12 1,579,903
See More Historical Prices ยป
Your Recent History
ASX
TYR
Tyro Payme..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210411 03:44:35