Tyro Payments Ltd. TYR

ASX · Australia · Commercial Services

AUD 0.6970+0.04 (+5.61%)

Market open· Oct 2, 2026, 4:59 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.69	+5.30%	AUD 0.67	AUD 0.70	AUD 0.67	2.08M
2026-10-01	AUD 0.66	-4.35%	AUD 0.69	AUD 0.69	AUD 0.66	2.02M
2026-09-30	AUD 0.69	-0.72%	AUD 0.70	AUD 0.70	AUD 0.69	1.49M
2026-09-29	AUD 0.69	+1.46%	AUD 0.68	AUD 0.70	AUD 0.68	1.30M
2026-09-28	AUD 0.69	0.00%	AUD 0.69	AUD 0.69	AUD 0.68	973.69K
2026-09-25	AUD 0.69	0.00%	AUD 0.69	AUD 0.70	AUD 0.68	969.82K
2026-09-24	AUD 0.69	+0.74%	AUD 0.68	AUD 0.69	AUD 0.67	1.14M
2026-09-23	AUD 0.68	-0.73%	AUD 0.69	AUD 0.70	AUD 0.68	873.86K
2026-09-22	AUD 0.69	0.00%	AUD 0.68	AUD 0.69	AUD 0.68	1.41M
2026-09-21	AUD 0.69	0.00%	AUD 0.68	AUD 0.69	AUD 0.68	1.22M
2026-09-18	AUD 0.69	0.00%	AUD 0.70	AUD 0.70	AUD 0.68	3.60M
2026-09-17	AUD 0.69	-0.72%	AUD 0.68	AUD 0.70	AUD 0.68	1.05M
2026-09-16	AUD 0.69	-0.72%	AUD 0.69	AUD 0.70	AUD 0.68	961.54K
2026-09-15	AUD 0.69	0.00%	AUD 0.68	AUD 0.70	AUD 0.68	1.27M
2026-09-14	AUD 0.69	+1.46%	AUD 0.69	AUD 0.70	AUD 0.68	1.77M
2026-09-11	AUD 0.69	-0.72%	AUD 0.70	AUD 0.70	AUD 0.68	1.62M
2026-09-10	AUD 0.69	-2.13%	AUD 0.70	AUD 0.70	AUD 0.69	2.49M
2026-09-09	AUD 0.70	-4.73%	AUD 0.73	AUD 0.74	AUD 0.70	2.39M
2026-09-08	AUD 0.74	+0.68%	AUD 0.73	AUD 0.75	AUD 0.73	1.10M
2026-09-07	AUD 0.74	-0.68%	AUD 0.74	AUD 0.74	AUD 0.73	756.73K
2026-09-04	AUD 0.74	-0.67%	AUD 0.76	AUD 0.76	AUD 0.73	691.85K
2026-09-03	AUD 0.75	-1.97%	AUD 0.75	AUD 0.77	AUD 0.74	2.14M
2026-09-02	AUD 0.76	+4.11%	AUD 0.73	AUD 0.77	AUD 0.72	3.01M
2026-09-01	AUD 0.73	-0.68%	AUD 0.73	AUD 0.74	AUD 0.71	1.75M
2026-08-31	AUD 0.74	-2.00%	AUD 0.75	AUD 0.75	AUD 0.73	1.87M
2026-08-28	AUD 0.75	-1.96%	AUD 0.77	AUD 0.78	AUD 0.75	2.07M
2026-08-27	AUD 0.76	-4.97%	AUD 0.80	AUD 0.80	AUD 0.76	3.24M
2026-08-26	AUD 0.81	-3.01%	AUD 0.84	AUD 0.84	AUD 0.79	3.72M
2026-08-25	AUD 0.83	-5.14%	AUD 0.88	AUD 0.88	AUD 0.76	7.94M
2026-08-24	AUD 0.88	-2.78%	AUD 0.91	AUD 0.91	AUD 0.88	1.27M
2026-08-21	AUD 0.90	0.00%	AUD 0.90	AUD 0.90	AUD 0.88	534.84K
2026-08-20	AUD 0.90	+4.05%	AUD 0.88	AUD 0.90	AUD 0.87	940.58K
2026-08-19	AUD 0.87	-1.70%	AUD 0.86	AUD 0.89	AUD 0.86	843.06K
2026-08-18	AUD 0.88	-1.12%	AUD 0.88	AUD 0.88	AUD 0.86	920.25K
2026-08-17	AUD 0.89	0.00%	AUD 0.88	AUD 0.89	AUD 0.88	386.73K
2026-08-14	AUD 0.89	+1.71%	AUD 0.86	AUD 0.89	AUD 0.86	1.52M
2026-08-13	AUD 0.88	-1.13%	AUD 0.86	AUD 0.90	AUD 0.86	682.10K
2026-08-12	AUD 0.88	+1.14%	AUD 0.86	AUD 0.89	AUD 0.86	986.66K
2026-08-11	AUD 0.88	0.00%	AUD 0.86	AUD 0.88	AUD 0.86	539.53K
2026-08-10	AUD 0.88	+0.57%	AUD 0.87	AUD 0.88	AUD 0.86	363.65K
2026-08-07	AUD 0.87	-2.25%	AUD 0.89	AUD 0.89	AUD 0.86	560.18K
2026-08-06	AUD 0.89	+0.56%	AUD 0.89	AUD 0.90	AUD 0.88	571.88K
2026-08-05	AUD 0.88	+3.51%	AUD 0.86	AUD 0.90	AUD 0.86	1.76M
2026-08-04	AUD 0.86	+1.79%	AUD 0.85	AUD 0.88	AUD 0.84	1.76M
2026-08-03	AUD 0.84	-0.59%	AUD 0.84	AUD 0.85	AUD 0.83	519.87K
2026-07-31	AUD 0.85	+1.81%	AUD 0.83	AUD 0.85	AUD 0.82	490.84K
2026-07-30	AUD 0.83	-0.60%	AUD 0.85	AUD 0.85	AUD 0.81	634.32K
2026-07-29	AUD 0.83	-2.34%	AUD 0.84	AUD 0.86	AUD 0.83	1.31M
2026-07-28	AUD 0.86	+4.27%	AUD 0.81	AUD 0.86	AUD 0.81	1.89M
2026-07-27	AUD 0.82	+1.86%	AUD 0.84	AUD 0.84	AUD 0.80	844.79K
2026-07-24	AUD 0.81	-1.83%	AUD 0.81	AUD 0.81	AUD 0.79	1.20M
2026-07-23	AUD 0.82	-1.20%	AUD 0.81	AUD 0.83	AUD 0.81	179.66K
2026-07-22	AUD 0.83	+0.61%	AUD 0.83	AUD 0.85	AUD 0.81	875.65K
2026-07-21	AUD 0.82	+0.61%	AUD 0.83	AUD 0.85	AUD 0.81	990.24K
2026-07-20	AUD 0.82	-1.20%	AUD 0.82	AUD 0.83	AUD 0.82	152.91K
2026-07-17	AUD 0.83	+0.61%	AUD 0.84	AUD 0.84	AUD 0.81	365.43K
2026-07-16	AUD 0.82	+2.48%	AUD 0.81	AUD 0.84	AUD 0.81	627.29K
2026-07-15	AUD 0.81	-1.23%	AUD 0.82	AUD 0.82	AUD 0.80	980.06K
2026-07-14	AUD 0.81	+1.24%	AUD 0.81	AUD 0.81	AUD 0.79	557.03K
2026-07-13	AUD 0.81	-3.01%	AUD 0.82	AUD 0.83	AUD 0.80	408.91K
2026-07-10	AUD 0.83	+1.84%	AUD 0.81	AUD 0.83	AUD 0.81	393.90K
2026-07-09	AUD 0.81	-1.81%	AUD 0.82	AUD 0.85	AUD 0.81	946.38K
2026-07-08	AUD 0.83	+2.47%	AUD 0.83	AUD 0.83	AUD 0.79	684.21K
2026-07-07	AUD 0.81	-2.41%	AUD 0.79	AUD 0.83	AUD 0.79	343.27K
2026-07-06	AUD 0.83	+5.06%	AUD 0.79	AUD 0.83	AUD 0.79	670.93K
2026-07-03	AUD 0.79	-0.63%	AUD 0.79	AUD 0.80	AUD 0.78	430.13K
2026-07-02	AUD 0.80	-3.05%	AUD 0.82	AUD 0.82	AUD 0.79	478.35K
2026-07-01	AUD 0.82	+5.13%	AUD 0.78	AUD 0.82	AUD 0.78	897.33K
2026-06-30	AUD 0.78	-1.89%	AUD 0.78	AUD 0.80	AUD 0.77	4.20M
2026-06-29	AUD 0.80	+0.63%	AUD 0.79	AUD 0.83	AUD 0.79	816.90K
2026-06-26	AUD 0.79	-1.25%	AUD 0.80	AUD 0.80	AUD 0.77	727.42K
2026-06-25	AUD 0.80	+1.91%	AUD 0.79	AUD 0.80	AUD 0.77	652.60K
2026-06-24	AUD 0.79	-3.68%	AUD 0.81	AUD 0.81	AUD 0.78	1.02M
2026-06-23	AUD 0.81	-5.23%	AUD 0.85	AUD 0.86	AUD 0.81	2.23M
2026-06-22	AUD 0.86	-2.82%	AUD 0.88	AUD 0.89	AUD 0.86	559.08K
2026-06-19	AUD 0.88	+5.36%	AUD 0.84	AUD 0.88	AUD 0.84	2.07M
2026-06-18	AUD 0.84	-0.59%	AUD 0.84	AUD 0.86	AUD 0.83	1.95M
2026-06-17	AUD 0.85	+1.20%	AUD 0.83	AUD 0.86	AUD 0.82	797.36K
2026-06-16	AUD 0.83	-2.91%	AUD 0.86	AUD 0.87	AUD 0.83	914.91K
2026-06-15	AUD 0.86	+7.50%	AUD 0.81	AUD 0.87	AUD 0.81	1.29M
2026-06-12	AUD 0.80	0.00%	AUD 0.81	AUD 0.83	AUD 0.80	1.05M
2026-06-11	AUD 0.80	-1.23%	AUD 0.81	AUD 0.82	AUD 0.79	2.16M
2026-06-10	AUD 0.81	-1.82%	AUD 0.84	AUD 0.84	AUD 0.81	785.00K
2026-06-09	AUD 0.82	0.00%	AUD 0.82	AUD 0.84	AUD 0.81	1.35M
2026-06-05	AUD 0.82	-0.60%	AUD 0.83	AUD 0.83	AUD 0.81	229.06K
2026-06-04	AUD 0.83	-3.49%	AUD 0.86	AUD 0.86	AUD 0.82	800.55K
2026-06-03	AUD 0.86	-1.15%	AUD 0.85	AUD 0.91	AUD 0.85	1.89M
2026-06-02	AUD 0.87	-1.69%	AUD 0.88	AUD 0.88	AUD 0.84	1.39M
2026-06-01	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.85	749.95K
2026-05-29	AUD 0.88	+4.73%	AUD 0.85	AUD 0.89	AUD 0.84	3.47M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.69	+5.30%	AUD 0.67	AUD 0.70	AUD 0.67	2.08M
2026-10-01	AUD 0.66	-4.35%	AUD 0.69	AUD 0.69	AUD 0.66	2.02M
2026-09-30	AUD 0.69	-0.72%	AUD 0.70	AUD 0.70	AUD 0.69	1.49M
2026-09-29	AUD 0.69	+1.46%	AUD 0.68	AUD 0.70	AUD 0.68	1.30M
2026-09-28	AUD 0.69	0.00%	AUD 0.69	AUD 0.69	AUD 0.68	973.69K
2026-09-25	AUD 0.69	0.00%	AUD 0.69	AUD 0.70	AUD 0.68	969.82K
2026-09-24	AUD 0.69	+0.74%	AUD 0.68	AUD 0.69	AUD 0.67	1.14M
2026-09-23	AUD 0.68	-0.73%	AUD 0.69	AUD 0.70	AUD 0.68	873.86K
2026-09-22	AUD 0.69	0.00%	AUD 0.68	AUD 0.69	AUD 0.68	1.41M
2026-09-21	AUD 0.69	0.00%	AUD 0.68	AUD 0.69	AUD 0.68	1.22M
2026-09-18	AUD 0.69	0.00%	AUD 0.70	AUD 0.70	AUD 0.68	3.60M
2026-09-17	AUD 0.69	-0.72%	AUD 0.68	AUD 0.70	AUD 0.68	1.05M
2026-09-16	AUD 0.69	-0.72%	AUD 0.69	AUD 0.70	AUD 0.68	961.54K
2026-09-15	AUD 0.69	0.00%	AUD 0.68	AUD 0.70	AUD 0.68	1.27M
2026-09-14	AUD 0.69	+1.46%	AUD 0.69	AUD 0.70	AUD 0.68	1.77M
2026-09-11	AUD 0.69	-0.72%	AUD 0.70	AUD 0.70	AUD 0.68	1.62M
2026-09-10	AUD 0.69	-2.13%	AUD 0.70	AUD 0.70	AUD 0.69	2.49M
2026-09-09	AUD 0.70	-4.73%	AUD 0.73	AUD 0.74	AUD 0.70	2.39M
2026-09-08	AUD 0.74	+0.68%	AUD 0.73	AUD 0.75	AUD 0.73	1.10M
2026-09-07	AUD 0.74	-0.68%	AUD 0.74	AUD 0.74	AUD 0.73	756.73K
2026-09-04	AUD 0.74	-0.67%	AUD 0.76	AUD 0.76	AUD 0.73	691.85K
2026-09-03	AUD 0.75	-1.97%	AUD 0.75	AUD 0.77	AUD 0.74	2.14M
2026-09-02	AUD 0.76	+4.11%	AUD 0.73	AUD 0.77	AUD 0.72	3.01M
2026-09-01	AUD 0.73	-0.68%	AUD 0.73	AUD 0.74	AUD 0.71	1.75M
2026-08-31	AUD 0.74	-2.00%	AUD 0.75	AUD 0.75	AUD 0.73	1.87M
2026-08-28	AUD 0.75	-1.96%	AUD 0.77	AUD 0.78	AUD 0.75	2.07M
2026-08-27	AUD 0.76	-4.97%	AUD 0.80	AUD 0.80	AUD 0.76	3.24M
2026-08-26	AUD 0.81	-3.01%	AUD 0.84	AUD 0.84	AUD 0.79	3.72M
2026-08-25	AUD 0.83	-5.14%	AUD 0.88	AUD 0.88	AUD 0.76	7.94M
2026-08-24	AUD 0.88	-2.78%	AUD 0.91	AUD 0.91	AUD 0.88	1.27M
2026-08-21	AUD 0.90	0.00%	AUD 0.90	AUD 0.90	AUD 0.88	534.84K
2026-08-20	AUD 0.90	+4.05%	AUD 0.88	AUD 0.90	AUD 0.87	940.58K
2026-08-19	AUD 0.87	-1.70%	AUD 0.86	AUD 0.89	AUD 0.86	843.06K
2026-08-18	AUD 0.88	-1.12%	AUD 0.88	AUD 0.88	AUD 0.86	920.25K
2026-08-17	AUD 0.89	0.00%	AUD 0.88	AUD 0.89	AUD 0.88	386.73K
2026-08-14	AUD 0.89	+1.71%	AUD 0.86	AUD 0.89	AUD 0.86	1.52M
2026-08-13	AUD 0.88	-1.13%	AUD 0.86	AUD 0.90	AUD 0.86	682.10K
2026-08-12	AUD 0.88	+1.14%	AUD 0.86	AUD 0.89	AUD 0.86	986.66K
2026-08-11	AUD 0.88	0.00%	AUD 0.86	AUD 0.88	AUD 0.86	539.53K
2026-08-10	AUD 0.88	+0.57%	AUD 0.87	AUD 0.88	AUD 0.86	363.65K
2026-08-07	AUD 0.87	-2.25%	AUD 0.89	AUD 0.89	AUD 0.86	560.18K
2026-08-06	AUD 0.89	+0.56%	AUD 0.89	AUD 0.90	AUD 0.88	571.88K
2026-08-05	AUD 0.88	+3.51%	AUD 0.86	AUD 0.90	AUD 0.86	1.76M
2026-08-04	AUD 0.86	+1.79%	AUD 0.85	AUD 0.88	AUD 0.84	1.76M
2026-08-03	AUD 0.84	-0.59%	AUD 0.84	AUD 0.85	AUD 0.83	519.87K
2026-07-31	AUD 0.85	+1.81%	AUD 0.83	AUD 0.85	AUD 0.82	490.84K
2026-07-30	AUD 0.83	-0.60%	AUD 0.85	AUD 0.85	AUD 0.81	634.32K
2026-07-29	AUD 0.83	-2.34%	AUD 0.84	AUD 0.86	AUD 0.83	1.31M
2026-07-28	AUD 0.86	+4.27%	AUD 0.81	AUD 0.86	AUD 0.81	1.89M
2026-07-27	AUD 0.82	+1.86%	AUD 0.84	AUD 0.84	AUD 0.80	844.79K
2026-07-24	AUD 0.81	-1.83%	AUD 0.81	AUD 0.81	AUD 0.79	1.20M
2026-07-23	AUD 0.82	-1.20%	AUD 0.81	AUD 0.83	AUD 0.81	179.66K
2026-07-22	AUD 0.83	+0.61%	AUD 0.83	AUD 0.85	AUD 0.81	875.65K
2026-07-21	AUD 0.82	+0.61%	AUD 0.83	AUD 0.85	AUD 0.81	990.24K
2026-07-20	AUD 0.82	-1.20%	AUD 0.82	AUD 0.83	AUD 0.82	152.91K
2026-07-17	AUD 0.83	+0.61%	AUD 0.84	AUD 0.84	AUD 0.81	365.43K
2026-07-16	AUD 0.82	+2.48%	AUD 0.81	AUD 0.84	AUD 0.81	627.29K
2026-07-15	AUD 0.81	-1.23%	AUD 0.82	AUD 0.82	AUD 0.80	980.06K
2026-07-14	AUD 0.81	+1.24%	AUD 0.81	AUD 0.81	AUD 0.79	557.03K
2026-07-13	AUD 0.81	-3.01%	AUD 0.82	AUD 0.83	AUD 0.80	408.91K
2026-07-10	AUD 0.83	+1.84%	AUD 0.81	AUD 0.83	AUD 0.81	393.90K
2026-07-09	AUD 0.81	-1.81%	AUD 0.82	AUD 0.85	AUD 0.81	946.38K
2026-07-08	AUD 0.83	+2.47%	AUD 0.83	AUD 0.83	AUD 0.79	684.21K
2026-07-07	AUD 0.81	-2.41%	AUD 0.79	AUD 0.83	AUD 0.79	343.27K
2026-07-06	AUD 0.83	+5.06%	AUD 0.79	AUD 0.83	AUD 0.79	670.93K
2026-07-03	AUD 0.79	-0.63%	AUD 0.79	AUD 0.80	AUD 0.78	430.13K
2026-07-02	AUD 0.80	-3.05%	AUD 0.82	AUD 0.82	AUD 0.79	478.35K
2026-07-01	AUD 0.82	+5.13%	AUD 0.78	AUD 0.82	AUD 0.78	897.33K
2026-06-30	AUD 0.78	-1.89%	AUD 0.78	AUD 0.80	AUD 0.77	4.20M
2026-06-29	AUD 0.80	+0.63%	AUD 0.79	AUD 0.83	AUD 0.79	816.90K
2026-06-26	AUD 0.79	-1.25%	AUD 0.80	AUD 0.80	AUD 0.77	727.42K
2026-06-25	AUD 0.80	+1.91%	AUD 0.79	AUD 0.80	AUD 0.77	652.60K
2026-06-24	AUD 0.79	-3.68%	AUD 0.81	AUD 0.81	AUD 0.78	1.02M
2026-06-23	AUD 0.81	-5.23%	AUD 0.85	AUD 0.86	AUD 0.81	2.23M
2026-06-22	AUD 0.86	-2.82%	AUD 0.88	AUD 0.89	AUD 0.86	559.08K
2026-06-19	AUD 0.88	+5.36%	AUD 0.84	AUD 0.88	AUD 0.84	2.07M
2026-06-18	AUD 0.84	-0.59%	AUD 0.84	AUD 0.86	AUD 0.83	1.95M
2026-06-17	AUD 0.85	+1.20%	AUD 0.83	AUD 0.86	AUD 0.82	797.36K
2026-06-16	AUD 0.83	-2.91%	AUD 0.86	AUD 0.87	AUD 0.83	914.91K
2026-06-15	AUD 0.86	+7.50%	AUD 0.81	AUD 0.87	AUD 0.81	1.29M
2026-06-12	AUD 0.80	0.00%	AUD 0.81	AUD 0.83	AUD 0.80	1.05M
2026-06-11	AUD 0.80	-1.23%	AUD 0.81	AUD 0.82	AUD 0.79	2.16M
2026-06-10	AUD 0.81	-1.82%	AUD 0.84	AUD 0.84	AUD 0.81	785.00K
2026-06-09	AUD 0.82	0.00%	AUD 0.82	AUD 0.84	AUD 0.81	1.35M
2026-06-05	AUD 0.82	-0.60%	AUD 0.83	AUD 0.83	AUD 0.81	229.06K
2026-06-04	AUD 0.83	-3.49%	AUD 0.86	AUD 0.86	AUD 0.82	800.55K
2026-06-03	AUD 0.86	-1.15%	AUD 0.85	AUD 0.91	AUD 0.85	1.89M
2026-06-02	AUD 0.87	-1.69%	AUD 0.88	AUD 0.88	AUD 0.84	1.39M
2026-06-01	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.85	749.95K
2026-05-29	AUD 0.88	+4.73%	AUD 0.85	AUD 0.89	AUD 0.84	3.47M