Tyro Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	1.025	1.070	1.023	1.060	1.060	1,992,953
2024-09-02	1.000	1.030	0.980	1.025	1.025	1,799,550
2024-08-30	1.025	1.040	0.995	1.015	1.015	2,620,073
2024-08-29	1.020	1.055	1.005	1.020	1.020	3,729,903
2024-08-28	1.025	1.030	0.995	1.025	1.025	2,340,632
2024-08-27	1.065	1.095	1.013	1.035	1.035	4,503,698
2024-08-26	1.055	1.140	1.020	1.100	1.100	14,791,421
2024-08-23	0.950	0.980	0.945	0.980	0.980	1,180,488
2024-08-22	0.980	0.990	0.945	0.960	0.960	1,227,932
2024-08-21	0.965	0.980	0.950	0.970	0.970	872,661
2024-08-20	0.945	0.985	0.945	0.970	0.970	2,263,825
2024-08-19	0.900	0.940	0.890	0.940	0.940	1,347,559
2024-08-16	0.895	0.915	0.895	0.905	0.905	712,245
2024-08-15	0.875	0.905	0.875	0.895	0.895	1,305,756
2024-08-14	0.875	0.895	0.865	0.875	0.875	1,533,749
2024-08-13	0.860	0.870	0.840	0.870	0.870	1,525,530
2024-08-12	0.870	0.880	0.855	0.860	0.860	2,521,922
2024-08-09	0.905	0.915	0.870	0.870	0.870	1,337,664
2024-08-08	0.875	0.888	0.865	0.885	0.885	1,182,104
2024-08-07	0.875	0.893	0.873	0.880	0.880	697,877
2024-08-06	0.860	0.895	0.860	0.870	0.870	1,041,625
2024-08-05	0.905	0.910	0.865	0.865	0.865	3,366,610
2024-08-02	0.915	0.930	0.890	0.920	0.920	9,859,810
2024-08-01	0.970	0.973	0.920	0.920	0.920	1,553,736
2024-07-31	0.940	0.965	0.923	0.965	0.965	2,085,906
2024-07-30	0.925	0.940	0.910	0.940	0.940	1,885,815
2024-07-29	0.950	0.958	0.910	0.935	0.935	2,508,090
2024-07-26	0.925	0.945	0.920	0.945	0.945	1,401,877
2024-07-25	0.920	0.930	0.903	0.925	0.925	1,696,278
2024-07-24	0.925	0.950	0.925	0.925	0.925	709,488
2024-07-23	0.925	0.950	0.915	0.935	0.935	716,462
2024-07-22	0.955	0.960	0.925	0.925	0.925	1,109,127
2024-07-19	0.970	0.980	0.960	0.965	0.965	739,874
2024-07-18	0.990	1.010	0.975	0.975	0.975	1,067,011
2024-07-17	0.980	1.000	0.980	0.995	0.995	1,350,605
2024-07-16	0.975	0.990	0.960	0.980	0.980	1,021,848
2024-07-15	0.990	1.000	0.965	0.980	0.980	1,087,701
2024-07-12	0.920	0.975	0.920	0.965	0.965	2,803,679
2024-07-11	0.915	0.930	0.910	0.925	0.925	946,554
2024-07-10	0.905	0.905	0.895	0.905	0.905	1,828,878
2024-07-09	0.900	0.930	0.898	0.910	0.910	3,510,684
2024-07-08	0.920	0.923	0.890	0.900	0.900	1,970,246
2024-07-05	0.960	0.960	0.920	0.930	0.930	1,027,062
2024-07-04	0.945	0.970	0.938	0.955	0.955	1,197,136
2024-07-03	0.930	0.955	0.925	0.940	0.940	2,269,477
2024-07-02	0.960	0.980	0.935	0.935	0.935	1,642,516
2024-07-01	0.980	1.000	0.945	0.960	0.960	3,021,654
2024-06-28	1.010	1.020	0.980	0.995	0.995	2,148,187
2024-06-27	1.000	1.035	0.995	1.000	1.000	6,141,770
2024-06-26	0.980	1.020	0.980	1.000	1.000	7,514,614
2024-06-25	1.000	1.000	0.965	0.980	0.980	2,396,135
2024-06-24	0.990	1.000	0.990	0.995	0.995	2,336,931
2024-06-21	0.975	1.013	0.975	0.990	0.990	9,103,918
2024-06-20	0.950	0.980	0.950	0.980	0.980	2,489,504
2024-06-19	0.900	0.965	0.900	0.965	0.965	4,960,953
2024-06-18	0.865	0.895	0.855	0.885	0.885	2,948,874
2024-06-17	0.845	0.860	0.840	0.855	0.855	1,476,581
2024-06-14	0.815	0.873	0.815	0.850	0.850	3,140,560
2024-06-13	0.785	0.820	0.783	0.810	0.810	2,019,625
2024-06-12	0.780	0.790	0.780	0.785	0.785	1,689,551

← NewerPage 10 of 22 · 1,265 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.