Tyro Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.320	1.330	1.300	1.315	1.315	2,129,837
2023-09-21	1.360	1.390	1.323	1.340	1.340	2,972,006
2023-09-20	1.370	1.370	1.338	1.370	1.370	3,116,308
2023-09-19	1.340	1.380	1.335	1.365	1.365	3,275,874
2023-09-18	1.345	1.380	1.338	1.340	1.340	2,178,890
2023-09-15	1.330	1.370	1.300	1.370	1.370	7,395,412
2023-09-14	1.350	1.353	1.305	1.305	1.305	1,613,769
2023-09-13	1.350	1.410	1.345	1.355	1.355	3,646,523
2023-09-12	1.320	1.350	1.300	1.350	1.350	2,397,844
2023-09-11	1.355	1.365	1.295	1.300	1.300	1,792,770
2023-09-08	1.345	1.393	1.345	1.365	1.365	1,834,473
2023-09-07	1.370	1.375	1.300	1.340	1.340	2,188,561
2023-09-06	1.390	1.405	1.370	1.375	1.375	1,780,573
2023-09-05	1.380	1.410	1.355	1.390	1.390	1,521,304
2023-09-04	1.435	1.440	1.355	1.380	1.380	2,483,089
2023-09-01	1.405	1.455	1.370	1.440	1.440	3,865,649
2023-08-31	1.400	1.475	1.380	1.415	1.415	6,497,904
2023-08-30	1.330	1.430	1.328	1.400	1.400	11,696,310
2023-08-29	1.300	1.350	1.238	1.290	1.290	17,842,532
2023-08-28	1.170	1.175	1.120	1.125	1.125	2,183,238
2023-08-25	1.140	1.170	1.130	1.155	1.155	1,580,458
2023-08-24	1.230	1.240	1.175	1.180	1.180	1,517,808
2023-08-23	1.225	1.225	1.190	1.225	1.225	2,251,426
2023-08-22	1.210	1.235	1.200	1.235	1.235	520,446
2023-08-21	1.170	1.225	1.165	1.210	1.210	1,154,790
2023-08-18	1.200	1.215	1.170	1.170	1.170	1,567,434
2023-08-17	1.250	1.250	1.210	1.235	1.235	1,467,687
2023-08-16	1.230	1.265	1.220	1.245	1.245	1,325,077
2023-08-15	1.270	1.280	1.245	1.245	1.245	1,653,631
2023-08-14	1.240	1.278	1.235	1.260	1.260	1,667,301
2023-08-11	1.240	1.268	1.235	1.250	1.250	964,565
2023-08-10	1.260	1.270	1.235	1.265	1.265	899,933
2023-08-09	1.280	1.305	1.260	1.270	1.270	901,071
2023-08-08	1.255	1.295	1.245	1.295	1.295	1,519,944
2023-08-07	1.325	1.325	1.230	1.255	1.255	2,285,878
2023-08-04	1.305	1.335	1.285	1.325	1.325	932,436
2023-08-03	1.285	1.315	1.238	1.315	1.315	2,771,479
2023-08-02	1.375	1.375	1.300	1.310	1.310	2,395,040
2023-08-01	1.410	1.428	1.375	1.375	1.375	2,869,571
2023-07-31	1.395	1.420	1.385	1.395	1.395	2,974,081
2023-07-28	1.345	1.395	1.340	1.395	1.395	1,485,680
2023-07-27	1.350	1.370	1.340	1.345	1.345	1,151,658
2023-07-26	1.355	1.360	1.325	1.335	1.335	834,123
2023-07-25	1.335	1.355	1.285	1.345	1.345	1,935,831
2023-07-24	1.340	1.360	1.330	1.330	1.330	1,206,312
2023-07-21	1.370	1.370	1.310	1.335	1.335	1,521,398
2023-07-20	1.355	1.400	1.345	1.380	1.380	2,978,555
2023-07-19	1.290	1.345	1.285	1.345	1.345	4,938,555
2023-07-18	1.240	1.298	1.205	1.285	1.285	3,421,970
2023-07-17	1.225	1.255	1.210	1.225	1.225	2,545,062
2023-07-14	1.275	1.295	1.198	1.230	1.230	3,372,751
2023-07-13	1.255	1.265	1.240	1.250	1.250	1,698,997
2023-07-12	1.195	1.240	1.185	1.225	1.225	2,045,988
2023-07-11	1.170	1.185	1.150	1.175	1.175	1,297,717
2023-07-10	1.145	1.155	1.140	1.150	1.150	902,628
2023-07-07	1.105	1.153	1.100	1.135	1.135	1,752,542
2023-07-06	1.120	1.145	1.110	1.135	1.135	974,330
2023-07-05	1.160	1.180	1.115	1.135	1.135	2,027,012
2023-07-04	1.160	1.165	1.130	1.160	1.160	1,598,022
2023-07-03	1.150	1.160	1.120	1.150	1.150	2,206,465

← NewerPage 14 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.