Tyro Payments Limited (TYR)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -5.02793296089 | 0.895 | 0.945 | 0.8325 | 1314819 | 0.89934242 | DE |
| 4 | 0.015 | 1.79640718563 | 0.835 | 0.97 | 0.825 | 1765116 | 0.91374036 | DE |
| 12 | -0.17 | -16.6666666667 | 1.02 | 1.035 | 0.75 | 2427551 | 0.85324905 | DE |
| 26 | 0.06 | 7.59493670886 | 0.79 | 1.14 | 0.75 | 2442180 | 0.91536299 | DE |
| 52 | -0.18 | -17.4757281553 | 1.03 | 1.3 | 0.75 | 2365347 | 0.95759964 | DE |
| 156 | -2.07 | -70.8904109589 | 2.92 | 2.93 | 0.605 | 2847557 | 1.21780699 | DE |
| 260 | -2.6 | -75.3623188406 | 3.45 | 4.53 | 0.605 | 2758787 | 2.03602302 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733721300 | 0.875 | -0.005 | -0.57 | 0.88 | 0.8875 | 0.8675 | 508890 |
| 1733462100 | 0.88 | -0.04 | -4.35 | 0.91 | 0.92 | 0.88 | 1060895 |
| 1733375700 | 0.92 | 0.005 | 0.55 | 0.925 | 0.945 | 0.9175 | 2060725 |
| 1733289300 | 0.915 | 0.015 | 1.67 | 0.9 | 0.92 | 0.895 | 757348 |
| 1733202900 | 0.9 | 0.025 | 2.86 | 0.87 | 0.915 | 0.87 | 1267937 |
| 1733116500 | 0.875 | -0.02 | -2.23 | 0.895 | 0.9 | 0.87 | 1427192 |
| 1732857300 | 0.895 | -0.005 | -0.56 | 0.89 | 0.905 | 0.885 | 1021349 |
| 1732770900 | 0.9 | -0.015 | -1.64 | 0.92 | 0.925 | 0.8825 | 1854081 |
| 1732684500 | 0.915 | -0.015 | -1.61 | 0.92 | 0.9375 | 0.915 | 1333577 |
| 1732598100 | 0.93 | -0.02 | -2.11 | 0.95 | 0.9575 | 0.92 | 1430215 |
| 1732511700 | 0.95 | 0.01 | 1.06 | 0.94 | 0.95 | 0.922 | 1273981 |
| 1732252500 | 0.94 | -0.01 | -1.05 | 0.945 | 0.955 | 0.935 | 1448703 |
| 1732166100 | 0.95 | 0.01 | 1.06 | 0.935 | 0.95 | 0.93 | 817588 |
| 1732079700 | 0.94 | -0.005 | -0.53 | 0.935 | 0.9525 | 0.93 | 1135607 |
| 1731993300 | 0.945 | -0.005 | -0.53 | 0.94 | 0.97 | 0.94 | 1848865 |
| 1731906900 | 0.95 | 0.02 | 2.15 | 0.91 | 0.96 | 0.9 | 1945052 |
| 1731647700 | 0.93 | -0.01 | -1.06 | 0.93 | 0.9575 | 0.93 | 2205850 |
| 1731561300 | 0.94 | 0.04 | 4.44 | 0.905 | 0.94 | 0.9 | 3906664 |
| 1731474900 | 0.9 | 0.015 | 1.69 | 0.88 | 0.9 | 0.87 | 2671325 |
| 1731388500 | 0.885 | 0.06 | 7.27 | 0.845 | 0.89 | 0.845 | 4306563 |
| 1731302100 | 0.825 | 0 | 0.00 | 0.835 | 0.85 | 0.825 | 1528800 |
| 1731042900 | 0.825 | 0.0125 | 1.54 | 0.8199999 | 0.825 | 0.807 | 1001930 |
| 1730956500 | 0.8125 | 0.0025 | 0.31 | 0.83 | 0.83 | 0.805 | 1247240 |
| 1730870100 | 0.81 | 0.035 | 4.52 | 0.775 | 0.8149999 | 0.775 | 1777539 |
| 1730783700 | 0.775 | 0 | 0.00 | 0.77 | 0.78 | 0.765 | 705413 |
| 1730697300 | 0.775 | -0.005 | -0.64 | 0.775 | 0.78 | 0.76 | 1293491 |
| 1730438100 | 0.78 | 0.015 | 1.96 | 0.765 | 0.785 | 0.76 | 2104468 |
| 1730351700 | 0.765 | 0 | 0.00 | 0.765 | 0.77 | 0.75 | 2577428 |
| 1730265300 | 0.765 | -0.02 | -2.55 | 0.785 | 0.79 | 0.76 | 2867801 |
| 1730178900 | 0.785 | 0.02 | 2.61 | 0.775 | 0.795 | 0.765 | 2502590 |
| 1730092500 | 0.765 | -0.01 | -1.29 | 0.78 | 0.78 | 0.765 | 1404035 |
| 1729833300 | 0.775 | -0.015 | -1.90 | 0.8 | 0.8 | 0.775 | 2066755 |
| 1729746900 | 0.79 | 0 | 0.00 | 0.79 | 0.8149999 | 0.79 | 2898454 |
| 1729660500 | 0.79 | 0 | 0.00 | 0.8 | 0.8149999 | 0.782 | 2572854 |
| 1729574100 | 0.79 | 0 | 0.00 | 0.785 | 0.81 | 0.7725 | 2949773 |
| 1729487700 | 0.79 | 0.02 | 2.60 | 0.775 | 0.79 | 0.77 | 2203123 |
| 1729228500 | 0.77 | -0.025 | -3.14 | 0.795 | 0.8 | 0.77 | 3140928 |
| 1729142100 | 0.795 | -0.02 | -2.45 | 0.835 | 0.835 | 0.79 | 4206214 |
| 1729055700 | 0.8149999 | 0.0249999 | 3.16 | 0.8199999 | 0.85 | 0.8149999 | 7734452 |
| 1728969300 | 0.79 | -0.11 | -12.22 | 0.855 | 0.855 | 0.75 | 30396629 |
| 1728882900 | 0.9 | 0.005 | 0.56 | 0.915 | 0.92 | 0.89 | 2638877 |
| 1728623700 | 0.895 | 0 | 0.00 | 0.9 | 0.917 | 0.89 | 2389962 |
| 1728537300 | 0.895 | 0.005 | 0.56 | 0.885 | 0.915 | 0.885 | 3254374 |
| 1728450900 | 0.89 | 0.005 | 0.56 | 0.885 | 0.895 | 0.875 | 1366418 |
| 1728364500 | 0.885 | -0.015 | -1.67 | 0.895 | 0.9 | 0.875 | 1472348 |
| 1728278100 | 0.9 | 0.02 | 2.27 | 0.89 | 0.925 | 0.88 | 1514186 |
| 1728022500 | 0.88 | -0.02 | -2.22 | 0.89 | 0.8925 | 0.872 | 1573982 |
| 1727936100 | 0.9 | -0.0025 | -0.28 | 0.9 | 0.905 | 0.88 | 2437965 |
| 1727849700 | 0.9025 | -0.0225 | -2.43 | 0.92 | 0.925 | 0.89 | 2435948 |
| 1727763300 | 0.925 | -0.015 | -1.60 | 0.94 | 0.94 | 0.92 | 1041825 |
| 1727676900 | 0.94 | -0.01 | -1.05 | 0.95 | 0.95 | 0.93 | 1445220 |
| 1727417700 | 0.95 | -0.01 | -1.04 | 0.965 | 0.965 | 0.9375 | 1253239 |
| 1727331300 | 0.96 | 0.005 | 0.52 | 0.955 | 0.97 | 0.95 | 1354788 |
| 1727244900 | 0.955 | -0.035 | -3.54 | 0.985 | 0.99 | 0.955 | 1488021 |
| 1727158500 | 0.99 | 0.01 | 1.02 | 0.98 | 1 | 0.9725 | 1412546 |
| 1727072100 | 0.98 | 0.015 | 1.55 | 0.97 | 0.995 | 0.955 | 1339701 |
| 1726812900 | 0.965 | -0.03 | -3.02 | 1.0049999 | 1.01 | 0.96 | 1619757 |
| 1726726500 | 0.995 | 0 | 0.00 | 1 | 1.0049999 | 0.97 | 1423405 |
| 1726640100 | 0.995 | -0.0075 | -0.75 | 1.0149999 | 1.0149999 | 0.985 | 937347 |
| 1726553700 | 1.0025 | -0.02 | -1.72 | 1.02 | 1.025 | 0.9975 | 997292 |
| 1726467300 | 1.02 | 0.01 | 0.49 | 1.02 | 1.035 | 1.0149999 | 1302419 |
| 1726208100 | 1.0149999 | -0.03 | -2.40 | 1.035 | 1.055 | 1.0049999 | 2107574 |
| 1726121700 | 1.04 | 0.06 | 6.12 | 1.0049999 | 1.0425 | 0.995 | 2998962 |
| 1726035300 | 0.98 | -0.0325 | -3.21 | 1.0049999 | 1.0149999 | 0.98 | 1789205 |
| 1725948900 | 1.0125 | -0.02 | -1.70 | 1.04 | 1.05 | 1 | 2490333 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
