Tyro Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.700	0.700	0.655	0.665	0.665	1,667,717
2022-07-18	0.660	0.715	0.655	0.700	0.700	3,331,985
2022-07-15	0.665	0.665	0.635	0.650	0.650	1,530,264
2022-07-14	0.645	0.675	0.635	0.665	0.665	1,692,463
2022-07-13	0.665	0.680	0.635	0.655	0.655	2,768,520
2022-07-12	0.695	0.700	0.645	0.660	0.660	3,230,704
2022-07-11	0.735	0.735	0.690	0.710	0.710	2,700,887
2022-07-08	0.750	0.775	0.725	0.735	0.735	3,431,172
2022-07-07	0.695	0.730	0.675	0.730	0.730	3,665,054
2022-07-06	0.655	0.718	0.650	0.695	0.695	6,949,694
2022-07-05	0.630	0.650	0.615	0.635	0.635	3,806,621
2022-07-04	0.635	0.675	0.605	0.630	0.630	7,413,324
2022-07-01	0.610	0.645	0.605	0.605	0.605	7,660,475
2022-06-30	0.630	0.685	0.600	0.600	0.600	16,546,150
2022-06-29	0.700	0.700	0.615	0.650	0.650	32,384,307
2022-06-28	0.865	0.865	0.775	0.780	0.780	5,744,736
2022-06-27	0.835	0.875	0.820	0.865	0.865	3,966,364
2022-06-24	0.780	0.850	0.775	0.815	0.815	7,805,150
2022-06-23	0.815	0.830	0.770	0.780	0.780	3,772,297
2022-06-22	0.860	0.870	0.810	0.810	0.810	2,897,728
2022-06-21	0.855	0.880	0.850	0.850	0.850	2,143,063
2022-06-20	0.830	0.860	0.820	0.860	0.860	4,192,664
2022-06-17	0.810	0.845	0.805	0.845	0.845	13,453,220
2022-06-16	0.900	0.903	0.840	0.840	0.840	4,907,665
2022-06-15	0.860	0.905	0.840	0.875	0.875	5,615,456
2022-06-14	0.845	0.875	0.800	0.875	0.875	5,277,278
2022-06-10	0.900	0.920	0.898	0.905	0.905	3,712,874
2022-06-09	0.930	0.938	0.905	0.925	0.925	2,720,477
2022-06-08	0.920	0.940	0.900	0.925	0.925	3,609,201
2022-06-07	0.940	0.950	0.900	0.915	0.915	4,979,682
2022-06-06	1.000	1.000	0.925	0.930	0.930	7,914,793
2022-06-03	1.030	1.050	1.010	1.015	1.015	2,478,201
2022-06-02	1.000	1.010	0.980	0.980	0.980	4,534,481
2022-06-01	1.080	1.085	1.010	1.010	1.010	3,400,147
2022-05-31	1.110	1.120	1.060	1.060	1.060	4,726,081
2022-05-30	1.070	1.135	1.065	1.135	1.135	4,382,218
2022-05-27	1.065	1.075	1.030	1.030	1.030	2,712,387
2022-05-26	0.990	1.075	0.990	1.040	1.040	5,894,247
2022-05-25	1.000	1.010	0.955	0.990	0.990	7,096,580
2022-05-24	1.065	1.070	1.000	1.005	1.005	3,516,296
2022-05-23	1.080	1.080	1.035	1.060	1.060	2,551,959
2022-05-20	1.025	1.065	1.013	1.050	1.050	6,756,280
2022-05-19	1.005	1.030	1.000	1.005	1.005	3,534,862
2022-05-18	1.070	1.085	1.040	1.050	1.050	4,544,159
2022-05-17	1.075	1.100	1.045	1.050	1.050	5,121,102
2022-05-16	1.170	1.185	1.065	1.080	1.080	7,164,829
2022-05-13	1.050	1.140	1.030	1.120	1.120	8,678,146
2022-05-12	1.060	1.090	1.015	1.020	1.020	5,085,319
2022-05-11	1.095	1.103	1.055	1.095	1.095	4,392,491
2022-05-10	1.005	1.115	0.990	1.095	1.095	6,652,826
2022-05-09	1.055	1.060	1.000	1.050	1.050	6,286,452
2022-05-06	1.065	1.090	1.040	1.075	1.075	5,731,185
2022-05-05	1.135	1.158	1.120	1.125	1.125	6,298,845
2022-05-04	1.220	1.220	1.125	1.130	1.130	3,434,753
2022-05-03	1.200	1.220	1.180	1.200	1.200	3,382,491
2022-05-02	1.180	1.218	1.170	1.185	1.185	2,757,169
2022-04-29	1.190	1.255	1.185	1.255	1.255	4,966,938
2022-04-28	1.225	1.240	1.155	1.180	1.180	6,379,807
2022-04-27	1.240	1.240	1.185	1.235	1.235	5,551,052
2022-04-26	1.355	1.375	1.255	1.280	1.280	6,432,237

← NewerPage 19 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.