Tyro Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.175	1.175	1.140	1.140	1.140	2,644,977
2023-06-29	1.100	1.190	1.100	1.190	1.190	5,676,604
2023-06-28	1.040	1.095	1.040	1.090	1.090	3,821,708
2023-06-27	0.995	1.025	0.995	1.025	1.025	1,804,345
2023-06-26	0.995	1.010	0.985	0.995	0.995	2,419,268
2023-06-23	0.980	1.050	0.980	1.005	1.005	2,540,509
2023-06-22	1.035	1.035	0.975	0.980	0.980	2,331,959
2023-06-21	0.960	1.045	0.960	1.035	1.035	3,144,060
2023-06-20	0.940	0.980	0.940	0.960	0.960	2,238,660
2023-06-19	0.945	0.960	0.935	0.950	0.950	4,652,274
2023-06-16	0.940	0.978	0.930	0.950	0.950	4,233,886
2023-06-15	0.985	0.990	0.943	0.945	0.945	2,452,720
2023-06-14	1.000	1.005	0.983	0.990	0.990	1,494,817
2023-06-13	1.020	1.025	0.983	0.995	0.995	2,580,054
2023-06-09	1.040	1.050	1.015	1.025	1.025	1,548,725
2023-06-08	1.080	1.080	1.030	1.045	1.045	1,667,989
2023-06-07	1.090	1.105	1.070	1.080	1.080	2,072,970
2023-06-06	1.095	1.100	1.065	1.095	1.095	3,932,848
2023-06-05	1.140	1.145	1.105	1.110	1.110	1,756,373
2023-06-02	1.130	1.170	1.110	1.140	1.140	2,209,184
2023-06-01	1.195	1.195	1.120	1.120	1.120	2,534,436
2023-05-31	1.245	1.255	1.170	1.180	1.180	3,315,559
2023-05-30	1.220	1.265	1.220	1.245	1.245	3,246,852
2023-05-29	1.200	1.260	1.200	1.240	1.240	2,193,800
2023-05-26	1.150	1.175	1.135	1.165	1.165	1,780,836
2023-05-25	1.220	1.235	1.160	1.160	1.160	2,263,952
2023-05-24	1.265	1.285	1.230	1.235	1.235	2,178,115
2023-05-23	1.290	1.330	1.240	1.275	1.275	4,692,778
2023-05-22	1.250	1.310	1.185	1.280	1.280	18,571,841
2023-05-19	1.515	1.555	1.515	1.535	1.535	707,661
2023-05-18	1.520	1.525	1.480	1.510	1.510	947,861
2023-05-17	1.495	1.520	1.450	1.515	1.515	639,959
2023-05-16	1.520	1.540	1.475	1.500	1.500	1,296,622
2023-05-15	1.600	1.615	1.485	1.510	1.510	1,961,473
2023-05-12	1.530	1.550	1.515	1.545	1.545	580,045
2023-05-11	1.555	1.555	1.500	1.530	1.530	615,202
2023-05-10	1.560	1.580	1.540	1.545	1.545	637,644
2023-05-09	1.590	1.590	1.560	1.570	1.570	965,263
2023-05-08	1.590	1.613	1.570	1.590	1.590	487,175
2023-05-05	1.560	1.590	1.560	1.585	1.585	400,301
2023-05-04	1.560	1.565	1.540	1.560	1.560	862,354
2023-05-03	1.580	1.595	1.560	1.585	1.585	507,522
2023-05-02	1.565	1.625	1.565	1.610	1.610	1,193,639
2023-05-01	1.605	1.635	1.560	1.560	1.560	1,233,139
2023-04-28	1.550	1.585	1.550	1.580	1.580	384,325
2023-04-27	1.555	1.570	1.550	1.560	1.560	831,870
2023-04-26	1.570	1.625	1.565	1.565	1.565	1,994,201
2023-04-24	1.565	1.565	1.530	1.540	1.540	571,949
2023-04-21	1.530	1.565	1.520	1.550	1.550	722,610
2023-04-20	1.545	1.550	1.528	1.530	1.530	561,152
2023-04-19	1.550	1.560	1.525	1.540	1.540	628,380
2023-04-18	1.550	1.565	1.540	1.555	1.555	651,595
2023-04-17	1.580	1.590	1.560	1.570	1.570	715,678
2023-04-14	1.565	1.580	1.550	1.565	1.565	795,097
2023-04-13	1.550	1.563	1.520	1.555	1.555	4,206,472
2023-04-12	1.575	1.590	1.560	1.560	1.560	550,000
2023-04-11	1.575	1.595	1.560	1.570	1.570	717,527
2023-04-06	1.550	1.600	1.540	1.600	1.600	1,085,285
2023-04-05	1.560	1.575	1.548	1.560	1.560	823,617
2023-04-04	1.550	1.565	1.535	1.560	1.560	773,627

← NewerPage 15 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.