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 | -4.54545454545 | 0.99 | 1.01 | 0.915 | 868392 | 0.94911126 | DE |
| 4 | -0.055 | -5.5 | 1 | 1.035 | 0.89 | 1782873 | 0.95340465 | DE |
| 12 | 0.015 | 1.61290322581 | 0.93 | 1.035 | 0.76 | 2587041 | 0.89806401 | DE |
| 26 | -0.125 | -11.6822429907 | 1.07 | 1.3 | 0.76 | 2554530 | 0.9857449 | DE |
| 52 | -0.39 | -29.2134831461 | 1.335 | 1.475 | 0.76 | 2374560 | 1.07173262 | DE |
| 156 | -2.465 | -72.2873900293 | 3.41 | 4.39 | 0.605 | 2946894 | 1.59311986 | DE |
| 260 | -2.355 | -71.3636363636 | 3.3 | 4.53 | 0.605 | 2765781 | 2.10579184 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 0.9275 | 0.0025 | 0.27 | 0.92 | 0.93 | 0.9025 | 1696278 |
| 1721801700 | 0.925 | -0.01 | -1.07 | 0.925 | 0.95 | 0.925 | 709488 |
| 1721715300 | 0.935 | 0.005 | 0.54 | 0.925 | 0.95 | 0.915 | 716462 |
| 1721628900 | 0.93 | -0.04 | -4.12 | 0.955 | 0.96 | 0.93 | 1109127 |
| 1721369700 | 0.97 | -0.01 | -1.02 | 0.97 | 0.98 | 0.96 | 739874 |
| 1721283300 | 0.98 | -0.0175 | -1.75 | 0.99 | 1.01 | 0.98 | 1067011 |
| 1721196900 | 0.9975 | 0.0175 | 1.79 | 0.98 | 1 | 0.98 | 1350605 |
| 1721110500 | 0.98 | 0.0075 | 0.77 | 0.975 | 0.99 | 0.96 | 1021848 |
| 1721024100 | 0.9725 | 0.0125 | 1.30 | 0.99 | 1 | 0.965 | 1087701 |
| 1720764900 | 0.96 | 0.035 | 3.78 | 0.92 | 0.975 | 0.92 | 2803679 |
| 1720678500 | 0.925 | 0.025 | 2.78 | 0.915 | 0.93 | 0.91 | 946554 |
| 1720592100 | 0.9 | -0.005 | -0.55 | 0.905 | 0.905 | 0.895 | 1828878 |
| 1720505700 | 0.905 | 0.01 | 1.12 | 0.9 | 0.93 | 0.8975 | 3510684 |
| 1720419300 | 0.895 | -0.04 | -4.28 | 0.92 | 0.9225 | 0.89 | 1970246 |
| 1720160100 | 0.935 | -0.025 | -2.60 | 0.96 | 0.96 | 0.92 | 1027062 |
| 1720073700 | 0.96 | 0.02 | 2.13 | 0.945 | 0.97 | 0.9375 | 1197136 |
| 1719987300 | 0.94 | 0 | 0.00 | 0.93 | 0.955 | 0.925 | 2269477 |
| 1719900900 | 0.94 | -0.02 | -2.08 | 0.96 | 0.98 | 0.935 | 1453516 |
| 1719814500 | 0.96 | -0.03 | -3.03 | 0.98 | 1 | 0.945 | 3021654 |
| 1719555300 | 0.99 | -0.01 | -1.00 | 1.01 | 1.02 | 0.98 | 2148187 |
| 1719468900 | 1 | -0.005 | -0.50 | 1 | 1.035 | 0.995 | 5678270 |
| 1719382500 | 1.0049999 | 0.02 | 2.03 | 0.98 | 1.02 | 0.98 | 7514614 |
| 1719296100 | 0.985 | -0.01 | -1.01 | 1 | 1 | 0.965 | 2396135 |
| 1719209700 | 0.995 | 0 | 0.00 | 0.99 | 1 | 0.99 | 2336931 |
| 1718950500 | 0.995 | 0.015 | 1.53 | 0.975 | 1.0125 | 0.975 | 9103918 |
| 1718864100 | 0.98 | 0.02 | 2.08 | 0.95 | 0.98 | 0.95 | 2489504 |
| 1718777700 | 0.96 | 0.075 | 8.47 | 0.9 | 0.965 | 0.9 | 4958879 |
| 1718691300 | 0.885 | 0.03 | 3.51 | 0.865 | 0.895 | 0.855 | 2948874 |
| 1718604900 | 0.855 | 0.005 | 0.59 | 0.845 | 0.86 | 0.84 | 1476581 |
| 1718345700 | 0.85 | 0.0350001 | 4.29 | 0.8149999 | 0.8725 | 0.8149999 | 3140560 |
| 1718259300 | 0.8149999 | 0.0299999 | 3.82 | 0.785 | 0.8199999 | 0.7825 | 2019625 |
| 1718172900 | 0.785 | -0.005 | -0.63 | 0.78 | 0.79 | 0.78 | 1689551 |
| 1718086500 | 0.79 | 0 | 0.00 | 0.79 | 0.805 | 0.785 | 1408696 |
| 1717740900 | 0.79 | -0.01 | -1.25 | 0.79 | 0.8 | 0.775 | 1216332 |
| 1717654500 | 0.8 | 0.005 | 0.63 | 0.795 | 0.805 | 0.785 | 1171380 |
| 1717568100 | 0.795 | 0.02 | 2.58 | 0.77 | 0.795 | 0.76 | 3770535 |
| 1717481700 | 0.775 | -0.05 | -6.06 | 0.8149999 | 0.8199999 | 0.77 | 4768677 |
| 1717395300 | 0.825 | 0.0050001 | 0.61 | 0.8199999 | 0.855 | 0.812 | 2725573 |
| 1717136100 | 0.8199999 | -0.02 | -2.38 | 0.835 | 0.85 | 0.8149999 | 26087050 |
| 1717049700 | 0.84 | -0.015 | -1.75 | 0.85 | 0.855 | 0.835 | 1776177 |
| 1716963300 | 0.855 | -0.01 | -1.16 | 0.85 | 0.87 | 0.847 | 1486323 |
| 1716876900 | 0.865 | 0 | 0.00 | 0.865 | 0.87 | 0.85 | 1205076 |
| 1716790500 | 0.865 | -0.01 | -1.14 | 0.87 | 0.87 | 0.855 | 2049415 |
| 1716531300 | 0.875 | -0.005 | -0.57 | 0.85 | 0.875 | 0.845 | 1264976 |
| 1716444900 | 0.88 | 0.04 | 4.76 | 0.835 | 0.88 | 0.8325 | 2764378 |
| 1716358500 | 0.84 | -0.025 | -2.89 | 0.87 | 0.87 | 0.835 | 3923907 |
| 1716272100 | 0.865 | -0.025 | -2.81 | 0.875 | 0.9 | 0.865 | 2116592 |
| 1716185700 | 0.89 | -0.02 | -2.20 | 0.89 | 0.9 | 0.87 | 2624766 |
| 1715926500 | 0.91 | 0.01 | 1.11 | 0.9 | 0.91 | 0.89 | 1379586 |
| 1715840100 | 0.9 | 0.005 | 0.56 | 0.9 | 0.91 | 0.885 | 2558303 |
| 1715753700 | 0.895 | -0.02 | -2.19 | 0.91 | 0.915 | 0.88 | 2291833 |
| 1715667300 | 0.915 | -0.005 | -0.54 | 0.92 | 0.93 | 0.91 | 657283 |
| 1715580900 | 0.92 | 0.015 | 1.66 | 0.91 | 0.925 | 0.905 | 1115005 |
| 1715321700 | 0.905 | -0.005 | -0.55 | 0.905 | 0.92 | 0.905 | 670429 |
| 1715235300 | 0.91 | -0.015 | -1.62 | 0.92 | 0.92 | 0.9 | 1144004 |
| 1715148900 | 0.925 | -0.035 | -3.65 | 0.96 | 0.96 | 0.92 | 1165569 |
| 1715062500 | 0.96 | 0.035 | 3.78 | 0.935 | 0.96 | 0.93 | 972846 |
| 1714976100 | 0.925 | -0.005 | -0.54 | 0.93 | 0.96 | 0.92 | 1344271 |
| 1714716900 | 0.93 | 0.005 | 0.54 | 0.92 | 0.94 | 0.915 | 1084168 |
| 1714630500 | 0.925 | -0.0075 | -0.80 | 0.93 | 0.935 | 0.9025 | 2159616 |
| 1714544100 | 0.9325 | -0.0225 | -2.36 | 0.93 | 0.955 | 0.925 | 1687388 |
| 1714457700 | 0.955 | 0 | 0.00 | 0.96 | 0.99 | 0.95 | 2146825 |
| 1714371300 | 0.955 | 0.055 | 6.11 | 0.91 | 0.96 | 0.902 | 2541192 |
| 1714112100 | 0.9 | 0 | 0.00 | 0.895 | 0.905 | 0.88 | 1412050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
