Tyro Payments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 0.790 | 0.805 | 0.785 | 0.785 | 0.785 | 1,408,696 |
| 2024-06-07 | 0.790 | 0.800 | 0.775 | 0.790 | 0.790 | 1,216,332 |
| 2024-06-06 | 0.795 | 0.805 | 0.785 | 0.795 | 0.795 | 1,171,380 |
| 2024-06-05 | 0.770 | 0.795 | 0.760 | 0.795 | 0.795 | 3,770,535 |
| 2024-06-04 | 0.815 | 0.820 | 0.770 | 0.775 | 0.775 | 4,768,677 |
| 2024-06-03 | 0.820 | 0.855 | 0.813 | 0.820 | 0.820 | 2,725,573 |
| 2024-05-31 | 0.835 | 0.850 | 0.805 | 0.805 | 0.805 | 27,020,497 |
| 2024-05-30 | 0.850 | 0.855 | 0.835 | 0.835 | 0.835 | 1,776,177 |
| 2024-05-29 | 0.850 | 0.870 | 0.848 | 0.855 | 0.855 | 1,486,323 |
| 2024-05-28 | 0.865 | 0.870 | 0.850 | 0.855 | 0.855 | 1,205,076 |
| 2024-05-27 | 0.870 | 0.870 | 0.855 | 0.865 | 0.865 | 2,057,848 |
| 2024-05-24 | 0.850 | 0.875 | 0.845 | 0.870 | 0.870 | 1,264,976 |
| 2024-05-23 | 0.835 | 0.880 | 0.833 | 0.875 | 0.875 | 2,764,378 |
| 2024-05-22 | 0.870 | 0.870 | 0.835 | 0.840 | 0.840 | 3,923,907 |
| 2024-05-21 | 0.875 | 0.900 | 0.865 | 0.865 | 0.865 | 2,378,370 |
| 2024-05-20 | 0.890 | 0.900 | 0.870 | 0.885 | 0.885 | 2,624,766 |
| 2024-05-17 | 0.900 | 0.910 | 0.890 | 0.900 | 0.900 | 1,388,856 |
| 2024-05-16 | 0.900 | 0.910 | 0.885 | 0.895 | 0.895 | 2,558,303 |
| 2024-05-15 | 0.910 | 0.915 | 0.880 | 0.895 | 0.895 | 2,291,833 |
| 2024-05-14 | 0.920 | 0.930 | 0.910 | 0.910 | 0.910 | 657,283 |
| 2024-05-13 | 0.910 | 0.925 | 0.905 | 0.920 | 0.920 | 1,115,005 |
| 2024-05-10 | 0.905 | 0.920 | 0.905 | 0.905 | 0.905 | 670,429 |
| 2024-05-09 | 0.920 | 0.920 | 0.900 | 0.905 | 0.905 | 1,144,004 |
| 2024-05-08 | 0.960 | 0.960 | 0.920 | 0.925 | 0.925 | 1,165,569 |
| 2024-05-07 | 0.935 | 0.960 | 0.930 | 0.960 | 0.960 | 972,846 |
| 2024-05-06 | 0.930 | 0.960 | 0.920 | 0.920 | 0.920 | 1,344,271 |
| 2024-05-03 | 0.920 | 0.940 | 0.915 | 0.930 | 0.930 | 1,084,168 |
| 2024-05-02 | 0.930 | 0.935 | 0.903 | 0.920 | 0.920 | 2,159,616 |
| 2024-05-01 | 0.930 | 0.955 | 0.925 | 0.930 | 0.930 | 1,687,388 |
| 2024-04-30 | 0.960 | 0.990 | 0.950 | 0.965 | 0.965 | 2,146,825 |
| 2024-04-29 | 0.910 | 0.960 | 0.903 | 0.960 | 0.960 | 2,541,192 |
| 2024-04-26 | 0.895 | 0.905 | 0.880 | 0.905 | 0.905 | 1,412,050 |
| 2024-04-24 | 0.905 | 0.940 | 0.900 | 0.900 | 0.900 | 1,856,414 |
| 2024-04-23 | 0.890 | 0.910 | 0.885 | 0.900 | 0.900 | 1,796,259 |
| 2024-04-22 | 0.870 | 0.880 | 0.860 | 0.880 | 0.880 | 1,831,220 |
| 2024-04-19 | 0.900 | 0.900 | 0.865 | 0.865 | 0.865 | 3,234,737 |
| 2024-04-18 | 0.925 | 0.928 | 0.905 | 0.905 | 0.905 | 1,294,090 |
| 2024-04-17 | 0.925 | 0.945 | 0.920 | 0.925 | 0.925 | 824,644 |
| 2024-04-16 | 0.955 | 0.955 | 0.920 | 0.920 | 0.920 | 2,048,197 |
| 2024-04-15 | 0.990 | 0.990 | 0.950 | 0.960 | 0.960 | 2,176,007 |
| 2024-04-12 | 1.000 | 1.005 | 0.990 | 0.990 | 0.990 | 911,527 |
| 2024-04-11 | 1.000 | 1.005 | 0.985 | 1.000 | 1.000 | 1,224,908 |
| 2024-04-10 | 1.000 | 1.020 | 0.995 | 1.015 | 1.015 | 952,638 |
| 2024-04-09 | 0.985 | 1.010 | 0.985 | 0.995 | 0.995 | 1,513,684 |
| 2024-04-08 | 1.000 | 1.003 | 0.980 | 0.980 | 0.980 | 1,258,529 |
| 2024-04-05 | 0.995 | 1.003 | 0.990 | 0.995 | 0.995 | 774,097 |
| 2024-04-04 | 0.995 | 1.010 | 0.995 | 1.005 | 1.005 | 567,725 |
| 2024-04-03 | 1.015 | 1.015 | 0.990 | 0.995 | 0.995 | 10,264,576 |
| 2024-04-02 | 1.030 | 1.040 | 1.005 | 1.015 | 1.015 | 2,737,226 |
| 2024-03-28 | 1.035 | 1.040 | 1.018 | 1.030 | 1.030 | 1,920,578 |
| 2024-03-27 | 1.025 | 1.045 | 1.020 | 1.030 | 1.030 | 1,020,735 |
| 2024-03-26 | 1.010 | 1.030 | 1.005 | 1.030 | 1.030 | 1,120,972 |
| 2024-03-25 | 1.015 | 1.040 | 1.005 | 1.010 | 1.010 | 3,422,464 |
| 2024-03-22 | 1.045 | 1.045 | 1.015 | 1.015 | 1.015 | 2,979,925 |
| 2024-03-21 | 1.045 | 1.080 | 1.045 | 1.045 | 1.045 | 3,339,699 |
| 2024-03-20 | 1.040 | 1.060 | 1.020 | 1.040 | 1.040 | 5,052,303 |
| 2024-03-19 | 1.080 | 1.090 | 1.040 | 1.045 | 1.045 | 3,789,309 |
| 2024-03-18 | 1.110 | 1.110 | 1.065 | 1.075 | 1.075 | 3,582,452 |
| 2024-03-15 | 1.110 | 1.115 | 1.083 | 1.110 | 1.110 | 2,367,146 |
| 2024-03-14 | 1.135 | 1.135 | 1.115 | 1.120 | 1.120 | 1,090,928 |
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.