Tyro Payments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.135 | 1.135 | 1.115 | 1.120 | 1.120 | 1,090,928 |
| 2024-03-13 | 1.130 | 1.148 | 1.120 | 1.135 | 1.135 | 1,609,570 |
| 2024-03-12 | 1.120 | 1.135 | 1.100 | 1.120 | 1.120 | 2,043,658 |
| 2024-03-11 | 1.110 | 1.130 | 1.085 | 1.120 | 1.120 | 1,753,932 |
| 2024-03-08 | 1.165 | 1.165 | 1.110 | 1.120 | 1.120 | 2,399,385 |
| 2024-03-07 | 1.170 | 1.195 | 1.155 | 1.160 | 1.160 | 1,473,983 |
| 2024-03-06 | 1.160 | 1.190 | 1.145 | 1.170 | 1.170 | 1,658,878 |
| 2024-03-05 | 1.110 | 1.195 | 1.085 | 1.190 | 1.190 | 5,358,293 |
| 2024-03-04 | 1.180 | 1.180 | 1.095 | 1.100 | 1.100 | 4,410,007 |
| 2024-03-01 | 1.130 | 1.195 | 1.125 | 1.170 | 1.170 | 4,958,254 |
| 2024-02-29 | 1.040 | 1.148 | 1.040 | 1.120 | 1.120 | 6,273,094 |
| 2024-02-28 | 1.095 | 1.120 | 1.000 | 1.050 | 1.050 | 6,329,640 |
| 2024-02-27 | 1.300 | 1.300 | 1.003 | 1.080 | 1.080 | 19,024,365 |
| 2024-02-26 | 1.160 | 1.220 | 1.160 | 1.200 | 1.200 | 4,184,625 |
| 2024-02-23 | 1.155 | 1.168 | 1.140 | 1.155 | 1.155 | 723,991 |
| 2024-02-22 | 1.155 | 1.165 | 1.130 | 1.135 | 1.135 | 688,963 |
| 2024-02-21 | 1.170 | 1.175 | 1.145 | 1.155 | 1.155 | 1,027,973 |
| 2024-02-20 | 1.170 | 1.180 | 1.155 | 1.180 | 1.180 | 882,618 |
| 2024-02-19 | 1.180 | 1.190 | 1.160 | 1.165 | 1.165 | 1,233,964 |
| 2024-02-16 | 1.210 | 1.210 | 1.165 | 1.180 | 1.180 | 2,380,086 |
| 2024-02-15 | 1.180 | 1.220 | 1.148 | 1.155 | 1.155 | 3,256,217 |
| 2024-02-14 | 1.165 | 1.200 | 1.160 | 1.175 | 1.175 | 1,426,138 |
| 2024-02-13 | 1.175 | 1.195 | 1.145 | 1.195 | 1.195 | 1,805,501 |
| 2024-02-12 | 1.165 | 1.198 | 1.165 | 1.170 | 1.170 | 2,605,884 |
| 2024-02-09 | 1.120 | 1.160 | 1.115 | 1.150 | 1.150 | 1,838,299 |
| 2024-02-08 | 1.090 | 1.123 | 1.090 | 1.120 | 1.120 | 1,711,936 |
| 2024-02-07 | 1.095 | 1.105 | 1.085 | 1.085 | 1.085 | 1,110,501 |
| 2024-02-06 | 1.075 | 1.095 | 1.060 | 1.095 | 1.095 | 858,932 |
| 2024-02-05 | 1.090 | 1.090 | 1.065 | 1.080 | 1.080 | 588,952 |
| 2024-02-02 | 1.095 | 1.100 | 1.075 | 1.095 | 1.095 | 1,566,164 |
| 2024-02-01 | 1.080 | 1.088 | 1.060 | 1.080 | 1.080 | 1,708,712 |
| 2024-01-31 | 1.095 | 1.100 | 1.085 | 1.095 | 1.095 | 2,838,224 |
| 2024-01-30 | 1.085 | 1.110 | 1.075 | 1.095 | 1.095 | 1,682,290 |
| 2024-01-29 | 1.085 | 1.090 | 1.060 | 1.070 | 1.070 | 1,735,293 |
| 2024-01-25 | 1.070 | 1.120 | 1.070 | 1.095 | 1.095 | 2,136,201 |
| 2024-01-24 | 1.060 | 1.098 | 1.050 | 1.080 | 1.080 | 1,982,636 |
| 2024-01-23 | 1.055 | 1.080 | 1.030 | 1.040 | 1.040 | 2,089,822 |
| 2024-01-22 | 1.055 | 1.080 | 1.040 | 1.065 | 1.065 | 1,716,091 |
| 2024-01-19 | 1.035 | 1.050 | 1.018 | 1.045 | 1.045 | 1,988,841 |
| 2024-01-18 | 0.995 | 1.030 | 0.993 | 1.030 | 1.030 | 2,440,698 |
| 2024-01-17 | 1.010 | 1.018 | 0.990 | 1.000 | 1.000 | 1,741,320 |
| 2024-01-16 | 1.015 | 1.030 | 1.005 | 1.010 | 1.010 | 1,236,484 |
| 2024-01-15 | 1.005 | 1.020 | 1.000 | 1.020 | 1.020 | 415,399 |
| 2024-01-12 | 1.015 | 1.025 | 1.005 | 1.010 | 1.010 | 910,301 |
| 2024-01-11 | 1.020 | 1.030 | 1.010 | 1.015 | 1.015 | 706,758 |
| 2024-01-10 | 1.010 | 1.020 | 0.995 | 1.010 | 1.010 | 1,310,684 |
| 2024-01-09 | 1.010 | 1.030 | 0.995 | 1.030 | 1.030 | 1,292,281 |
| 2024-01-08 | 1.005 | 1.015 | 0.985 | 0.985 | 0.985 | 1,177,264 |
| 2024-01-05 | 1.030 | 1.035 | 1.010 | 1.015 | 1.015 | 872,936 |
| 2024-01-04 | 1.040 | 1.045 | 1.010 | 1.025 | 1.025 | 1,584,120 |
| 2024-01-03 | 1.075 | 1.075 | 1.035 | 1.040 | 1.040 | 1,668,878 |
| 2024-01-02 | 1.100 | 1.103 | 1.085 | 1.090 | 1.090 | 412,508 |
| 2023-12-29 | 1.090 | 1.125 | 1.085 | 1.105 | 1.105 | 647,948 |
| 2023-12-28 | 1.080 | 1.095 | 1.065 | 1.085 | 1.085 | 841,382 |
| 2023-12-27 | 1.090 | 1.110 | 1.060 | 1.080 | 1.080 | 1,152,371 |
| 2023-12-22 | 1.075 | 1.100 | 1.075 | 1.080 | 1.080 | 4,587,349 |
| 2023-12-21 | 1.125 | 1.125 | 1.060 | 1.070 | 1.070 | 1,087,764 |
| 2023-12-20 | 1.090 | 1.145 | 1.085 | 1.140 | 1.140 | 1,904,226 |
| 2023-12-19 | 1.080 | 1.090 | 1.070 | 1.070 | 1.070 | 1,221,628 |
| 2023-12-18 | 1.065 | 1.095 | 1.065 | 1.080 | 1.080 | 1,315,640 |
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.