Tyro Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.490	1.585	1.470	1.550	1.550	2,845,324
2023-03-31	1.410	1.460	1.410	1.435	1.435	522,149
2023-03-30	1.440	1.453	1.405	1.405	1.405	856,670
2023-03-29	1.460	1.463	1.413	1.425	1.425	785,249
2023-03-28	1.460	1.465	1.420	1.440	1.440	1,050,075
2023-03-27	1.455	1.500	1.445	1.445	1.445	1,446,853
2023-03-24	1.350	1.415	1.350	1.415	1.415	1,665,848
2023-03-23	1.390	1.405	1.350	1.400	1.400	957,463
2023-03-22	1.410	1.420	1.390	1.390	1.390	1,045,784
2023-03-21	1.430	1.443	1.400	1.400	1.400	537,879
2023-03-20	1.440	1.450	1.390	1.420	1.420	836,499
2023-03-17	1.440	1.463	1.425	1.460	1.460	741,041
2023-03-16	1.430	1.470	1.425	1.450	1.450	860,950
2023-03-15	1.420	1.465	1.420	1.460	1.460	768,368
2023-03-14	1.430	1.435	1.380	1.410	1.410	736,428
2023-03-13	1.460	1.465	1.430	1.435	1.435	968,605
2023-03-10	1.470	1.490	1.455	1.490	1.490	696,054
2023-03-09	1.495	1.515	1.475	1.490	1.490	574,207
2023-03-08	1.505	1.505	1.480	1.485	1.485	1,051,026
2023-03-07	1.535	1.538	1.503	1.520	1.520	787,849
2023-03-06	1.595	1.595	1.490	1.530	1.530	1,233,023
2023-03-03	1.590	1.600	1.540	1.545	1.545	797,545
2023-03-02	1.595	1.625	1.563	1.595	1.595	1,374,217
2023-03-01	1.630	1.635	1.520	1.595	1.595	3,729,839
2023-02-28	1.655	1.715	1.620	1.650	1.650	3,666,769
2023-02-27	1.650	1.650	1.610	1.635	1.635	679,150
2023-02-24	1.655	1.685	1.640	1.655	1.655	589,011
2023-02-23	1.640	1.680	1.630	1.670	1.670	719,389
2023-02-22	1.575	1.640	1.545	1.640	1.640	2,467,129
2023-02-21	1.600	1.605	1.580	1.590	1.590	684,263
2023-02-20	1.600	1.605	1.565	1.595	1.595	568,327
2023-02-17	1.640	1.640	1.585	1.600	1.600	613,144
2023-02-16	1.605	1.670	1.605	1.650	1.650	989,243
2023-02-15	1.595	1.610	1.585	1.600	1.600	841,496
2023-02-14	1.635	1.670	1.565	1.620	1.620	1,932,373
2023-02-13	1.650	1.680	1.610	1.630	1.630	1,267,202
2023-02-10	1.670	1.720	1.650	1.680	1.680	1,489,624
2023-02-09	1.695	1.720	1.675	1.700	1.700	1,322,917
2023-02-08	1.700	1.790	1.680	1.720	1.720	4,604,001
2023-02-07	1.640	1.725	1.630	1.720	1.720	4,863,153
2023-02-06	1.600	1.700	1.595	1.665	1.665	5,241,887
2023-02-03	1.580	1.640	1.565	1.620	1.620	4,844,085
2023-02-02	1.550	1.585	1.548	1.570	1.570	2,561,217
2023-02-01	1.495	1.535	1.475	1.530	1.530	3,523,350
2023-01-31	1.515	1.520	1.475	1.485	1.485	1,709,703
2023-01-30	1.540	1.555	1.505	1.520	1.520	2,296,936
2023-01-27	1.565	1.610	1.530	1.555	1.555	3,582,894
2023-01-25	1.525	1.538	1.495	1.495	1.495	1,849,873
2023-01-24	1.500	1.530	1.475	1.475	1.475	878,996
2023-01-23	1.495	1.530	1.485	1.485	1.485	838,406
2023-01-20	1.515	1.515	1.475	1.475	1.475	820,872
2023-01-19	1.520	1.545	1.480	1.515	1.515	1,626,232
2023-01-18	1.500	1.545	1.475	1.540	1.540	2,437,653
2023-01-17	1.480	1.540	1.460	1.480	1.480	2,458,838
2023-01-16	1.480	1.520	1.445	1.465	1.465	3,056,606
2023-01-13	1.420	1.445	1.370	1.370	1.370	772,909
2023-01-12	1.370	1.480	1.355	1.450	1.450	1,783,569
2023-01-11	1.370	1.370	1.330	1.355	1.355	592,441
2023-01-10	1.350	1.360	1.320	1.355	1.355	537,744
2023-01-09	1.370	1.380	1.340	1.350	1.350	959,423

← NewerPage 16 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.