Singapore markets close in 2 hours 12 minutes
Straits Times Index
3,333.01 -10.34 (-0.31%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,734.23 +17.76 (+0.10%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,514.39 +873.40 (+1.44%) CMC Crypto 200
1,282.73 -1.10 (-0.09%)
Tyro Payments Limited (TYR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.0100 | 1.0200 | 0.9800 | 0.9950 | 0.9950 | 2,148,187 |
| 27 Jun 2024 | 1.0000 | 1.0350 | 0.9950 | 1.0000 | 1.0000 | 6,141,770 |
| 26 Jun 2024 | 0.9800 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 7,514,614 |
| 25 Jun 2024 | 1.0000 | 1.0000 | 0.9650 | 0.9800 | 0.9800 | 2,396,135 |
| 24 Jun 2024 | 0.9900 | 1.0000 | 0.9900 | 0.9950 | 0.9950 | 2,336,931 |
| 21 Jun 2024 | 0.9750 | 1.0125 | 0.9750 | 0.9900 | 0.9900 | 9,103,918 |
| 20 Jun 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 2,489,504 |
| 19 Jun 2024 | 0.9000 | 0.9650 | 0.9000 | 0.9650 | 0.9650 | 4,960,953 |
| 18 Jun 2024 | 0.8650 | 0.8950 | 0.8550 | 0.8850 | 0.8850 | 2,948,874 |
| 17 Jun 2024 | 0.8450 | 0.8600 | 0.8400 | 0.8550 | 0.8550 | 1,476,581 |
| 14 Jun 2024 | 0.8150 | 0.8725 | 0.8150 | 0.8500 | 0.8500 | 3,140,560 |
| 13 Jun 2024 | 0.7850 | 0.8200 | 0.7825 | 0.8100 | 0.8100 | 2,019,625 |
| 12 Jun 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7850 | 0.7850 | 1,689,551 |
| 11 Jun 2024 | 0.7900 | 0.8050 | 0.7850 | 0.7850 | 0.7850 | 1,408,696 |
| 07 Jun 2024 | 0.7900 | 0.8000 | 0.7750 | 0.7900 | 0.7900 | 1,216,332 |
| 06 Jun 2024 | 0.7950 | 0.8050 | 0.7850 | 0.7950 | 0.7950 | 1,171,380 |
| 05 Jun 2024 | 0.7700 | 0.7950 | 0.7600 | 0.7950 | 0.7950 | 3,770,535 |
| 04 Jun 2024 | 0.8150 | 0.8200 | 0.7700 | 0.7750 | 0.7750 | 4,768,677 |
| 03 Jun 2024 | 0.8200 | 0.8550 | 0.8125 | 0.8200 | 0.8200 | 2,725,573 |
| 31 May 2024 | 0.8350 | 0.8500 | 0.8050 | 0.8050 | 0.8050 | 27,020,497 |
| 30 May 2024 | 0.8500 | 0.8550 | 0.8350 | 0.8350 | 0.8350 | 1,776,177 |
| 29 May 2024 | 0.8500 | 0.8700 | 0.8475 | 0.8550 | 0.8550 | 1,486,323 |
| 28 May 2024 | 0.8650 | 0.8700 | 0.8500 | 0.8550 | 0.8550 | 1,205,076 |
| 27 May 2024 | 0.8700 | 0.8700 | 0.8550 | 0.8650 | 0.8650 | 2,057,848 |
| 24 May 2024 | 0.8500 | 0.8750 | 0.8450 | 0.8700 | 0.8700 | 1,264,976 |
| 23 May 2024 | 0.8350 | 0.8800 | 0.8325 | 0.8750 | 0.8750 | 2,764,378 |
| 22 May 2024 | 0.8700 | 0.8700 | 0.8350 | 0.8400 | 0.8400 | 3,923,907 |
| 21 May 2024 | 0.8750 | 0.9000 | 0.8650 | 0.8650 | 0.8650 | 2,378,370 |
| 20 May 2024 | 0.8900 | 0.9000 | 0.8700 | 0.8850 | 0.8850 | 2,624,766 |
| 17 May 2024 | 0.9000 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 1,388,856 |
| 16 May 2024 | 0.9000 | 0.9100 | 0.8850 | 0.8950 | 0.8950 | 2,558,303 |
| 15 May 2024 | 0.9100 | 0.9150 | 0.8800 | 0.8950 | 0.8950 | 2,291,833 |
| 14 May 2024 | 0.9200 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 657,283 |
| 13 May 2024 | 0.9100 | 0.9250 | 0.9050 | 0.9200 | 0.9200 | 1,115,005 |
| 10 May 2024 | 0.9050 | 0.9200 | 0.9050 | 0.9050 | 0.9050 | 670,429 |
| 09 May 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9050 | 0.9050 | 1,144,004 |
| 08 May 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9250 | 0.9250 | 1,165,569 |
| 07 May 2024 | 0.9350 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 972,846 |
| 06 May 2024 | 0.9300 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 1,344,271 |
| 03 May 2024 | 0.9200 | 0.9400 | 0.9150 | 0.9300 | 0.9300 | 1,084,168 |
| 02 May 2024 | 0.9300 | 0.9350 | 0.9025 | 0.9200 | 0.9200 | 2,159,616 |
| 01 May 2024 | 0.9300 | 0.9550 | 0.9250 | 0.9300 | 0.9300 | 1,687,388 |
| 30 Apr 2024 | 0.9600 | 0.9900 | 0.9500 | 0.9650 | 0.9650 | 2,146,825 |
| 29 Apr 2024 | 0.9100 | 0.9600 | 0.9025 | 0.9600 | 0.9600 | 2,541,192 |
| 26 Apr 2024 | 0.8950 | 0.9050 | 0.8800 | 0.9050 | 0.9050 | 1,412,050 |
| 24 Apr 2024 | 0.9050 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 1,856,414 |
| 23 Apr 2024 | 0.8900 | 0.9100 | 0.8850 | 0.9000 | 0.9000 | 1,796,259 |
| 22 Apr 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 1,831,220 |
| 19 Apr 2024 | 0.9000 | 0.9000 | 0.8650 | 0.8650 | 0.8650 | 3,234,737 |
| 18 Apr 2024 | 0.9250 | 0.9275 | 0.9050 | 0.9050 | 0.9050 | 1,294,090 |
| 17 Apr 2024 | 0.9250 | 0.9450 | 0.9200 | 0.9250 | 0.9250 | 824,644 |
| 16 Apr 2024 | 0.9550 | 0.9550 | 0.9200 | 0.9200 | 0.9200 | 2,048,197 |
| 15 Apr 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 2,176,007 |
| 12 Apr 2024 | 1.0000 | 1.0050 | 0.9900 | 0.9900 | 0.9900 | 911,527 |
| 11 Apr 2024 | 1.0000 | 1.0050 | 0.9850 | 1.0000 | 1.0000 | 1,224,908 |
| 10 Apr 2024 | 1.0000 | 1.0200 | 0.9950 | 1.0150 | 1.0150 | 952,638 |
| 09 Apr 2024 | 0.9850 | 1.0100 | 0.9850 | 0.9950 | 0.9950 | 1,513,684 |
| 08 Apr 2024 | 1.0000 | 1.0025 | 0.9800 | 0.9800 | 0.9800 | 1,258,529 |
| 05 Apr 2024 | 0.9950 | 1.0025 | 0.9900 | 0.9950 | 0.9950 | 774,097 |
| 04 Apr 2024 | 0.9950 | 1.0100 | 0.9950 | 1.0050 | 1.0050 | 567,725 |
| 03 Apr 2024 | 1.0150 | 1.0150 | 0.9900 | 0.9950 | 0.9950 | 10,264,576 |
| 02 Apr 2024 | 1.0300 | 1.0400 | 1.0050 | 1.0150 | 1.0150 | 2,737,226 |
| 28 Mar 2024 | 1.0350 | 1.0400 | 1.0175 | 1.0300 | 1.0300 | 1,920,578 |
| 27 Mar 2024 | 1.0250 | 1.0450 | 1.0200 | 1.0300 | 1.0300 | 1,020,735 |
| 26 Mar 2024 | 1.0100 | 1.0300 | 1.0050 | 1.0300 | 1.0300 | 1,120,972 |
| 25 Mar 2024 | 1.0150 | 1.0400 | 1.0050 | 1.0100 | 1.0100 | 3,422,464 |
| 22 Mar 2024 | 1.0450 | 1.0450 | 1.0150 | 1.0150 | 1.0150 | 2,979,925 |
| 21 Mar 2024 | 1.0450 | 1.0800 | 1.0450 | 1.0450 | 1.0450 | 3,339,699 |
| 20 Mar 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 5,052,303 |
| 19 Mar 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0450 | 1.0450 | 3,789,309 |
| 18 Mar 2024 | 1.1100 | 1.1100 | 1.0650 | 1.0750 | 1.0750 | 3,582,452 |
| 15 Mar 2024 | 1.1100 | 1.1150 | 1.0825 | 1.1100 | 1.1100 | 2,367,146 |
| 14 Mar 2024 | 1.1350 | 1.1350 | 1.1150 | 1.1200 | 1.1200 | 1,090,928 |
| 13 Mar 2024 | 1.1300 | 1.1475 | 1.1200 | 1.1350 | 1.1350 | 1,609,570 |
| 12 Mar 2024 | 1.1200 | 1.1350 | 1.1000 | 1.1200 | 1.1200 | 2,043,658 |
| 11 Mar 2024 | 1.1100 | 1.1300 | 1.0850 | 1.1200 | 1.1200 | 1,753,932 |
| 08 Mar 2024 | 1.1650 | 1.1650 | 1.1100 | 1.1200 | 1.1200 | 2,399,385 |
| 07 Mar 2024 | 1.1700 | 1.1950 | 1.1550 | 1.1600 | 1.1600 | 1,473,983 |
| 06 Mar 2024 | 1.1600 | 1.1900 | 1.1450 | 1.1700 | 1.1700 | 1,658,878 |
| 05 Mar 2024 | 1.1100 | 1.1950 | 1.0850 | 1.1900 | 1.1900 | 5,358,293 |
| 04 Mar 2024 | 1.1800 | 1.1800 | 1.0950 | 1.1000 | 1.1000 | 4,410,007 |
| 01 Mar 2024 | 1.1300 | 1.1950 | 1.1250 | 1.1700 | 1.1700 | 4,958,254 |
| 29 Feb 2024 | 1.0400 | 1.1475 | 1.0400 | 1.1200 | 1.1200 | 6,273,094 |
| 28 Feb 2024 | 1.0950 | 1.1200 | 1.0000 | 1.0500 | 1.0500 | 6,329,640 |
| 27 Feb 2024 | 1.3000 | 1.3000 | 1.0025 | 1.0800 | 1.0800 | 19,024,365 |
| 26 Feb 2024 | 1.1600 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 4,184,625 |
| 23 Feb 2024 | 1.1550 | 1.1675 | 1.1400 | 1.1550 | 1.1550 | 723,991 |
| 22 Feb 2024 | 1.1550 | 1.1650 | 1.1300 | 1.1350 | 1.1350 | 688,963 |
| 21 Feb 2024 | 1.1700 | 1.1750 | 1.1450 | 1.1550 | 1.1550 | 1,027,973 |
| 20 Feb 2024 | 1.1700 | 1.1800 | 1.1550 | 1.1800 | 1.1800 | 882,618 |
| 19 Feb 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1650 | 1.1650 | 1,233,964 |
| 16 Feb 2024 | 1.2100 | 1.2100 | 1.1650 | 1.1800 | 1.1800 | 2,380,086 |
| 15 Feb 2024 | 1.1800 | 1.2200 | 1.1475 | 1.1550 | 1.1550 | 3,256,217 |
| 14 Feb 2024 | 1.1650 | 1.2000 | 1.1600 | 1.1750 | 1.1750 | 1,426,138 |
| 13 Feb 2024 | 1.1750 | 1.1950 | 1.1450 | 1.1950 | 1.1950 | 1,805,501 |
| 12 Feb 2024 | 1.1650 | 1.1975 | 1.1650 | 1.1700 | 1.1700 | 2,605,884 |
| 09 Feb 2024 | 1.1200 | 1.1600 | 1.1150 | 1.1500 | 1.1500 | 1,838,299 |
| 08 Feb 2024 | 1.0900 | 1.1225 | 1.0900 | 1.1200 | 1.1200 | 1,711,936 |
| 07 Feb 2024 | 1.0950 | 1.1050 | 1.0850 | 1.0850 | 1.0850 | 1,110,501 |
| 06 Feb 2024 | 1.0750 | 1.0950 | 1.0600 | 1.0950 | 1.0950 | 858,932 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.