Tyro Payments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.670	0.695	0.670	0.685	0.685	549,219
2026-10-19	0.640	0.675	0.640	0.670	0.670	1,002,755
2026-10-16	0.670	0.680	0.645	0.665	0.665	2,235,537
2026-10-15	0.680	0.680	0.660	0.665	0.665	1,166,322
2026-10-14	0.680	0.690	0.675	0.685	0.685	582,392
2026-10-13	0.685	0.688	0.675	0.685	0.685	1,052,503
2026-10-12	0.695	0.710	0.685	0.690	0.690	1,132,024
2026-10-09	0.675	0.700	0.675	0.700	0.700	918,405
2026-10-08	0.700	0.705	0.675	0.675	0.675	1,970,017
2026-10-07	0.695	0.715	0.690	0.705	0.705	2,067,614
2026-10-06	0.690	0.710	0.690	0.695	0.695	956,306
2026-10-05	0.700	0.715	0.690	0.695	0.695	744,528
2026-10-02	0.665	0.700	0.665	0.690	0.690	2,943,161
2026-10-01	0.690	0.695	0.660	0.660	0.660	2,015,935
2026-09-30	0.700	0.705	0.685	0.690	0.690	1,492,413
2026-09-29	0.680	0.703	0.680	0.695	0.695	1,295,883
2026-09-28	0.685	0.690	0.680	0.685	0.685	973,688
2026-09-25	0.690	0.698	0.680	0.685	0.685	969,823
2026-09-24	0.675	0.690	0.670	0.685	0.685	1,141,233
2026-09-23	0.685	0.700	0.680	0.680	0.680	873,862
2026-09-22	0.680	0.695	0.680	0.685	0.685	1,407,442
2026-09-21	0.675	0.690	0.675	0.685	0.685	1,216,270
2026-09-18	0.700	0.700	0.675	0.685	0.685	3,601,324
2026-09-17	0.680	0.700	0.680	0.685	0.685	1,046,564
2026-09-16	0.685	0.698	0.680	0.690	0.690	961,536
2026-09-15	0.680	0.703	0.680	0.695	0.695	1,272,683
2026-09-14	0.690	0.705	0.680	0.695	0.695	1,771,500
2026-09-11	0.700	0.700	0.675	0.685	0.685	1,615,378
2026-09-10	0.705	0.705	0.685	0.690	0.690	2,485,104
2026-09-09	0.725	0.738	0.705	0.705	0.705	2,386,447
2026-09-08	0.730	0.745	0.725	0.740	0.740	1,102,097
2026-09-07	0.740	0.740	0.730	0.735	0.735	756,734
2026-09-04	0.760	0.760	0.730	0.740	0.740	691,845
2026-09-03	0.755	0.775	0.740	0.745	0.745	2,141,037
2026-09-02	0.730	0.770	0.718	0.760	0.760	3,011,377
2026-09-01	0.730	0.740	0.710	0.730	0.730	1,747,586
2026-08-31	0.750	0.750	0.730	0.735	0.735	1,865,868
2026-08-28	0.775	0.780	0.750	0.750	0.750	2,068,560
2026-08-27	0.800	0.800	0.760	0.765	0.765	3,243,243
2026-08-26	0.840	0.840	0.790	0.805	0.805	3,724,876
2026-08-25	0.880	0.885	0.765	0.830	0.830	7,936,657
2026-08-24	0.910	0.910	0.875	0.875	0.875	1,266,804
2026-08-21	0.900	0.905	0.880	0.900	0.900	534,842
2026-08-20	0.875	0.905	0.870	0.900	0.900	940,581
2026-08-19	0.860	0.890	0.860	0.865	0.865	843,061
2026-08-18	0.880	0.885	0.860	0.880	0.880	920,251
2026-08-17	0.880	0.895	0.875	0.890	0.890	386,727
2026-08-14	0.860	0.895	0.860	0.890	0.890	1,520,478
2026-08-13	0.860	0.900	0.860	0.875	0.875	682,098
2026-08-12	0.860	0.895	0.855	0.885	0.885	986,660
2026-08-11	0.860	0.875	0.860	0.875	0.875	539,532
2026-08-10	0.865	0.878	0.855	0.875	0.875	363,654
2026-08-07	0.890	0.890	0.860	0.870	0.870	560,180
2026-08-06	0.895	0.900	0.878	0.890	0.890	571,883
2026-08-05	0.855	0.900	0.855	0.885	0.885	1,758,340
2026-08-04	0.850	0.880	0.840	0.855	0.855	1,760,920
2026-08-03	0.840	0.850	0.830	0.840	0.840	519,866
2026-07-31	0.830	0.853	0.823	0.845	0.845	490,835
2026-07-30	0.850	0.850	0.805	0.830	0.830	634,319
2026-07-29	0.840	0.860	0.830	0.835	0.835	1,310,883

Page 1 of 2 · 67 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.