Tyro Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.810	0.855	0.810	0.855	0.855	1,886,242
2026-07-27	0.840	0.840	0.800	0.820	0.820	844,791
2026-07-24	0.805	0.815	0.790	0.805	0.805	1,197,177
2026-07-23	0.815	0.830	0.815	0.820	0.820	179,655
2026-07-22	0.830	0.850	0.815	0.830	0.830	875,647
2026-07-21	0.835	0.850	0.815	0.825	0.825	990,241
2026-07-20	0.820	0.835	0.820	0.820	0.820	152,913
2026-07-17	0.840	0.840	0.813	0.830	0.830	365,427
2026-07-16	0.810	0.840	0.808	0.825	0.825	627,285
2026-07-15	0.820	0.820	0.798	0.805	0.805	980,060
2026-07-14	0.810	0.815	0.790	0.815	0.815	557,025
2026-07-13	0.820	0.830	0.795	0.805	0.805	408,910
2026-07-10	0.815	0.835	0.810	0.830	0.830	393,896
2026-07-09	0.825	0.853	0.815	0.815	0.815	946,378
2026-07-08	0.830	0.830	0.790	0.830	0.830	684,213
2026-07-07	0.790	0.835	0.790	0.810	0.810	343,265
2026-07-06	0.790	0.835	0.790	0.830	0.830	670,930
2026-07-03	0.785	0.800	0.780	0.790	0.790	430,132
2026-07-02	0.820	0.820	0.790	0.795	0.795	478,353
2026-07-01	0.780	0.825	0.780	0.820	0.820	897,330
2026-06-30	0.780	0.803	0.775	0.780	0.780	4,199,737
2026-06-29	0.790	0.830	0.790	0.795	0.795	816,902
2026-06-26	0.800	0.800	0.775	0.790	0.790	727,418
2026-06-25	0.785	0.800	0.775	0.800	0.800	652,603
2026-06-24	0.805	0.815	0.780	0.785	0.785	1,015,515
2026-06-23	0.845	0.860	0.808	0.815	0.815	2,233,039
2026-06-22	0.880	0.890	0.860	0.860	0.860	559,082
2026-06-19	0.840	0.885	0.840	0.885	0.885	2,074,380
2026-06-18	0.840	0.855	0.835	0.840	0.840	1,950,187
2026-06-17	0.830	0.855	0.820	0.845	0.845	797,357
2026-06-16	0.860	0.870	0.830	0.835	0.835	914,907
2026-06-15	0.810	0.870	0.805	0.860	0.860	1,288,253
2026-06-12	0.805	0.833	0.795	0.800	0.800	1,046,449
2026-06-11	0.810	0.825	0.790	0.800	0.800	2,156,212
2026-06-10	0.840	0.843	0.805	0.810	0.810	784,997
2026-06-09	0.820	0.840	0.810	0.825	0.825	1,353,755
2026-06-05	0.830	0.835	0.810	0.825	0.825	229,056
2026-06-04	0.855	0.855	0.825	0.830	0.830	800,553
2026-06-03	0.845	0.910	0.845	0.860	0.860	1,890,742
2026-06-02	0.875	0.875	0.840	0.870	0.870	1,389,155
2026-06-01	0.880	0.890	0.850	0.885	0.885	749,954
2026-05-29	0.845	0.895	0.840	0.885	0.885	3,468,034
2026-05-28	0.820	0.845	0.810	0.845	0.845	1,067,672
2026-05-27	0.800	0.840	0.790	0.825	0.825	1,442,366
2026-05-26	0.810	0.820	0.790	0.805	0.805	2,103,826
2026-05-25	0.830	0.835	0.795	0.810	0.810	2,273,802
2026-05-22	0.820	0.845	0.820	0.835	0.835	1,631,906
2026-05-21	0.800	0.840	0.790	0.825	0.825	2,590,484
2026-05-20	0.745	0.815	0.745	0.785	0.785	4,124,595
2026-05-19	0.715	0.770	0.715	0.760	0.760	1,990,288
2026-05-18	0.740	0.755	0.710	0.715	0.715	596,458
2026-05-15	0.685	0.760	0.685	0.745	0.745	2,191,765
2026-05-14	0.670	0.693	0.665	0.690	0.690	972,546
2026-05-13	0.680	0.693	0.675	0.685	0.685	879,356
2026-05-12	0.700	0.700	0.670	0.690	0.690	1,965,139
2026-05-11	0.735	0.735	0.698	0.705	0.705	1,340,907
2026-05-08	0.725	0.735	0.725	0.735	0.735	405,325
2026-05-07	0.730	0.743	0.725	0.735	0.735	713,568
2026-05-06	0.740	0.745	0.725	0.730	0.730	621,069
2026-05-05	0.725	0.750	0.725	0.740	0.740	817,410

← NewerPage 2 of 5 · 255 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.