Tyro Payments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1.430 | 1.430 | 1.350 | 1.365 | 1.365 | 1,868,676 |
| 2023-01-05 | 1.420 | 1.470 | 1.410 | 1.430 | 1.430 | 1,613,356 |
| 2023-01-04 | 1.375 | 1.413 | 1.365 | 1.395 | 1.395 | 506,387 |
| 2023-01-03 | 1.410 | 1.410 | 1.360 | 1.375 | 1.375 | 345,928 |
| 2022-12-30 | 1.390 | 1.425 | 1.370 | 1.415 | 1.415 | 699,036 |
| 2022-12-29 | 1.375 | 1.393 | 1.360 | 1.365 | 1.365 | 424,742 |
| 2022-12-28 | 1.355 | 1.400 | 1.355 | 1.365 | 1.365 | 532,350 |
| 2022-12-23 | 1.355 | 1.420 | 1.345 | 1.420 | 1.420 | 804,814 |
| 2022-12-22 | 1.350 | 1.395 | 1.340 | 1.395 | 1.395 | 1,104,042 |
| 2022-12-21 | 1.350 | 1.360 | 1.320 | 1.350 | 1.350 | 978,933 |
| 2022-12-20 | 1.380 | 1.380 | 1.340 | 1.355 | 1.355 | 1,256,561 |
| 2022-12-19 | 1.355 | 1.395 | 1.335 | 1.380 | 1.380 | 667,107 |
| 2022-12-16 | 1.330 | 1.360 | 1.310 | 1.360 | 1.360 | 2,010,750 |
| 2022-12-15 | 1.350 | 1.365 | 1.320 | 1.330 | 1.330 | 1,146,115 |
| 2022-12-14 | 1.380 | 1.385 | 1.328 | 1.360 | 1.360 | 1,735,062 |
| 2022-12-13 | 1.270 | 1.460 | 1.265 | 1.375 | 1.375 | 8,257,242 |
| 2022-12-12 | 1.350 | 1.350 | 1.155 | 1.200 | 1.200 | 15,018,138 |
| 2022-12-09 | 1.465 | 1.495 | 1.460 | 1.490 | 1.490 | 1,037,814 |
| 2022-12-08 | 1.460 | 1.475 | 1.430 | 1.450 | 1.450 | 1,605,426 |
| 2022-12-07 | 1.505 | 1.505 | 1.455 | 1.470 | 1.470 | 3,148,616 |
| 2022-12-06 | 1.565 | 1.590 | 1.510 | 1.515 | 1.515 | 2,608,145 |
| 2022-12-05 | 1.720 | 1.740 | 1.555 | 1.585 | 1.585 | 3,767,843 |
| 2022-12-02 | 1.750 | 1.755 | 1.690 | 1.715 | 1.715 | 2,746,827 |
| 2022-12-01 | 1.790 | 1.810 | 1.715 | 1.765 | 1.765 | 4,692,030 |
| 2022-11-30 | 1.690 | 1.755 | 1.665 | 1.755 | 1.755 | 6,483,422 |
| 2022-11-29 | 1.700 | 1.745 | 1.680 | 1.710 | 1.710 | 1,727,744 |
| 2022-11-28 | 1.590 | 1.745 | 1.590 | 1.705 | 1.705 | 5,058,982 |
| 2022-11-25 | 1.525 | 1.640 | 1.515 | 1.575 | 1.575 | 5,464,144 |
| 2022-11-24 | 1.490 | 1.535 | 1.480 | 1.485 | 1.485 | 1,513,114 |
| 2022-11-23 | 1.520 | 1.520 | 1.468 | 1.485 | 1.485 | 778,619 |
| 2022-11-22 | 1.500 | 1.520 | 1.448 | 1.495 | 1.495 | 1,101,190 |
| 2022-11-21 | 1.560 | 1.560 | 1.500 | 1.500 | 1.500 | 841,461 |
| 2022-11-18 | 1.540 | 1.560 | 1.530 | 1.550 | 1.550 | 1,023,061 |
| 2022-11-17 | 1.520 | 1.565 | 1.515 | 1.550 | 1.550 | 925,067 |
| 2022-11-16 | 1.560 | 1.575 | 1.525 | 1.530 | 1.530 | 1,389,065 |
| 2022-11-15 | 1.535 | 1.575 | 1.520 | 1.570 | 1.570 | 1,512,040 |
| 2022-11-14 | 1.560 | 1.565 | 1.510 | 1.540 | 1.540 | 725,263 |
| 2022-11-11 | 1.560 | 1.590 | 1.523 | 1.530 | 1.530 | 2,129,583 |
| 2022-11-10 | 1.510 | 1.530 | 1.475 | 1.530 | 1.530 | 1,099,577 |
| 2022-11-09 | 1.510 | 1.530 | 1.480 | 1.520 | 1.520 | 671,283 |
| 2022-11-08 | 1.560 | 1.560 | 1.485 | 1.515 | 1.515 | 1,144,352 |
| 2022-11-07 | 1.590 | 1.600 | 1.540 | 1.545 | 1.545 | 860,583 |
| 2022-11-04 | 1.550 | 1.585 | 1.530 | 1.580 | 1.580 | 1,255,218 |
| 2022-11-03 | 1.535 | 1.595 | 1.530 | 1.555 | 1.555 | 1,764,967 |
| 2022-11-02 | 1.580 | 1.618 | 1.555 | 1.590 | 1.590 | 1,580,557 |
| 2022-11-01 | 1.525 | 1.595 | 1.505 | 1.580 | 1.580 | 4,047,541 |
| 2022-10-31 | 1.460 | 1.558 | 1.460 | 1.530 | 1.530 | 2,221,266 |
| 2022-10-28 | 1.440 | 1.465 | 1.405 | 1.450 | 1.450 | 5,604,849 |
| 2022-10-27 | 1.470 | 1.490 | 1.443 | 1.445 | 1.445 | 4,172,218 |
| 2022-10-26 | 1.480 | 1.490 | 1.463 | 1.490 | 1.490 | 4,051,091 |
| 2022-10-25 | 1.505 | 1.540 | 1.465 | 1.475 | 1.475 | 5,421,791 |
| 2022-10-24 | 1.475 | 1.520 | 1.460 | 1.505 | 1.505 | 1,581,620 |
| 2022-10-21 | 1.510 | 1.515 | 1.440 | 1.445 | 1.445 | 9,208,641 |
| 2022-10-20 | 1.590 | 1.590 | 1.525 | 1.525 | 1.525 | 3,759,870 |
| 2022-10-19 | 1.615 | 1.630 | 1.575 | 1.590 | 1.590 | 4,154,199 |
| 2022-10-18 | 1.640 | 1.645 | 1.535 | 1.590 | 1.590 | 12,076,452 |
| 2022-10-17 | 1.405 | 1.580 | 1.405 | 1.560 | 1.560 | 6,283,725 |
| 2022-10-14 | 1.460 | 1.475 | 1.430 | 1.435 | 1.435 | 3,088,154 |
| 2022-10-13 | 1.450 | 1.475 | 1.380 | 1.435 | 1.435 | 3,212,041 |
| 2022-10-12 | 1.430 | 1.490 | 1.400 | 1.455 | 1.455 | 2,198,471 |
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.