Tyro Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.065	1.098	1.060	1.060	1.060	2,252,075
2023-12-14	1.040	1.068	1.040	1.065	1.065	2,113,177
2023-12-13	1.020	1.035	1.005	1.025	1.025	1,318,780
2023-12-12	1.020	1.040	1.015	1.020	1.020	943,842
2023-12-11	1.030	1.048	1.005	1.010	1.010	983,176
2023-12-08	1.015	1.038	0.980	1.030	1.030	1,816,139
2023-12-07	1.035	1.055	1.000	1.005	1.005	1,867,314
2023-12-06	1.020	1.050	1.010	1.050	1.050	1,064,010
2023-12-05	1.045	1.050	1.005	1.010	1.010	670,891
2023-12-04	1.045	1.065	1.038	1.045	1.045	738,248
2023-12-01	1.040	1.050	1.023	1.040	1.040	1,328,249
2023-11-30	1.040	1.060	1.030	1.060	1.060	1,569,152
2023-11-29	1.040	1.060	1.020	1.045	1.045	2,001,741
2023-11-28	1.020	1.045	1.010	1.035	1.035	769,158
2023-11-27	1.020	1.030	1.000	1.005	1.005	1,517,186
2023-11-24	1.040	1.055	1.010	1.015	1.015	1,347,941
2023-11-23	1.010	1.070	1.010	1.035	1.035	2,902,620
2023-11-22	1.015	1.030	1.010	1.020	1.020	1,549,020
2023-11-21	0.990	1.030	0.985	1.015	1.015	1,552,836
2023-11-20	1.010	1.020	0.975	0.985	0.985	1,658,308
2023-11-17	1.050	1.065	1.008	1.015	1.015	2,603,745
2023-11-16	1.000	1.035	0.955	1.025	1.025	4,366,404
2023-11-15	1.100	1.150	1.005	1.010	1.010	9,369,476
2023-11-14	1.000	1.043	1.000	1.040	1.040	2,852,742
2023-11-13	0.990	0.995	0.960	0.975	0.975	1,174,938
2023-11-10	0.955	0.985	0.950	0.975	0.975	1,043,169
2023-11-09	0.985	0.993	0.958	0.980	0.980	1,957,789
2023-11-08	1.010	1.015	0.980	0.980	0.980	1,977,570
2023-11-07	0.965	1.005	0.965	1.000	1.000	1,868,165
2023-11-06	0.920	0.980	0.918	0.975	0.975	2,509,402
2023-11-03	0.920	0.940	0.903	0.910	0.910	3,665,605
2023-11-02	0.870	0.920	0.863	0.900	0.900	4,328,916
2023-11-01	0.860	0.875	0.850	0.865	0.865	2,551,891
2023-10-31	0.865	0.875	0.855	0.860	0.860	2,647,235
2023-10-30	0.870	0.873	0.850	0.855	0.855	2,021,509
2023-10-27	0.880	0.895	0.850	0.880	0.880	3,350,326
2023-10-26	0.885	0.910	0.860	0.885	0.885	3,394,105
2023-10-25	0.935	0.955	0.895	0.925	0.925	2,580,118
2023-10-24	0.950	0.955	0.915	0.930	0.930	1,822,136
2023-10-23	0.970	0.970	0.940	0.940	0.940	1,802,395
2023-10-20	1.010	1.010	0.968	0.980	0.980	2,817,575
2023-10-19	1.075	1.078	0.995	1.020	1.020	6,617,786
2023-10-18	1.180	1.195	1.075	1.090	1.090	3,252,698
2023-10-17	1.220	1.225	1.165	1.195	1.195	1,698,068
2023-10-16	1.235	1.240	1.195	1.220	1.220	1,254,405
2023-10-13	1.260	1.260	1.225	1.250	1.250	767,732
2023-10-12	1.255	1.280	1.255	1.270	1.270	1,658,866
2023-10-11	1.240	1.265	1.225	1.250	1.250	2,022,157
2023-10-10	1.285	1.285	1.155	1.215	1.215	8,347,632
2023-10-09	1.315	1.315	1.255	1.270	1.270	1,667,952
2023-10-06	1.350	1.358	1.310	1.310	1.310	1,792,015
2023-10-05	1.330	1.355	1.323	1.355	1.355	1,329,253
2023-10-04	1.315	1.333	1.300	1.315	1.315	1,349,716
2023-10-03	1.315	1.330	1.300	1.325	1.325	1,481,003
2023-10-02	1.355	1.365	1.330	1.335	1.335	958,531
2023-09-29	1.325	1.358	1.325	1.355	1.355	1,306,268
2023-09-28	1.300	1.330	1.280	1.325	1.325	1,076,895
2023-09-27	1.320	1.345	1.305	1.310	1.310	1,498,737
2023-09-26	1.295	1.330	1.285	1.330	1.330	2,006,146
2023-09-25	1.310	1.325	1.283	1.285	1.285	1,704,590

← NewerPage 13 of 22 · 1,270 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.