Tyro Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.740	0.745	0.725	0.730	0.730	412,398
2026-05-01	0.735	0.750	0.735	0.740	0.740	374,545
2026-04-30	0.740	0.753	0.730	0.730	0.730	320,093
2026-04-29	0.735	0.755	0.735	0.745	0.745	238,604
2026-04-28	0.730	0.750	0.730	0.750	0.750	1,156,191
2026-04-27	0.750	0.763	0.745	0.755	0.755	409,669
2026-04-24	0.765	0.768	0.745	0.755	0.755	1,141,887
2026-04-23	0.780	0.793	0.770	0.775	0.775	1,033,119
2026-04-22	0.820	0.830	0.780	0.790	0.790	1,507,295
2026-04-21	0.830	0.850	0.820	0.830	0.830	990,125
2026-04-20	0.820	0.830	0.800	0.830	0.830	989,964
2026-04-17	0.785	0.820	0.785	0.820	0.820	1,292,309
2026-04-16	0.760	0.785	0.760	0.785	0.785	698,799
2026-04-15	0.755	0.780	0.755	0.770	0.770	476,218
2026-04-14	0.760	0.775	0.755	0.760	0.760	1,223,177
2026-04-13	0.780	0.780	0.760	0.765	0.765	592,360
2026-04-10	0.765	0.785	0.760	0.785	0.785	1,065,208
2026-04-09	0.780	0.790	0.775	0.780	0.780	1,301,434
2026-04-08	0.780	0.830	0.780	0.795	0.795	1,478,040
2026-04-07	0.775	0.805	0.760	0.780	0.780	1,093,371
2026-04-02	0.795	0.830	0.760	0.780	0.780	1,461,992
2026-04-01	0.790	0.800	0.770	0.795	0.795	423,230
2026-03-31	0.735	0.800	0.735	0.790	0.790	2,044,029
2026-03-30	0.760	0.760	0.730	0.750	0.750	749,267
2026-03-27	0.765	0.770	0.750	0.770	0.770	515,471
2026-03-26	0.770	0.780	0.755	0.765	0.765	683,835
2026-03-25	0.740	0.770	0.740	0.765	0.765	503,266
2026-03-24	0.760	0.768	0.740	0.755	0.755	342,497
2026-03-23	0.730	0.763	0.725	0.760	0.760	809,725
2026-03-20	0.735	0.760	0.735	0.755	0.755	5,106,747
2026-03-19	0.745	0.745	0.730	0.735	0.735	903,645
2026-03-18	0.740	0.765	0.740	0.750	0.750	1,063,286
2026-03-17	0.750	0.765	0.745	0.760	0.760	598,166
2026-03-16	0.760	0.775	0.755	0.765	0.765	1,125,063
2026-03-13	0.770	0.780	0.760	0.770	0.770	816,181
2026-03-12	0.810	0.810	0.762	0.775	0.775	2,119,635
2026-03-11	0.800	0.810	0.785	0.805	0.805	949,630
2026-03-10	0.820	0.825	0.797	0.805	0.805	913,500
2026-03-09	0.800	0.805	0.780	0.805	0.805	1,682,281
2026-03-06	0.800	0.845	0.800	0.820	0.820	6,884,360
2026-03-05	0.820	0.835	0.795	0.830	0.830	1,586,405
2026-03-04	0.810	0.825	0.775	0.790	0.790	2,569,064
2026-03-03	0.820	0.838	0.805	0.815	0.815	1,432,807
2026-03-02	0.865	0.870	0.825	0.825	0.825	2,344,518
2026-02-27	0.900	0.918	0.870	0.875	0.875	2,250,569
2026-02-26	0.950	0.950	0.900	0.905	0.905	2,101,720
2026-02-25	0.965	0.985	0.920	0.935	0.935	1,932,708
2026-02-24	0.975	1.020	0.945	0.960	0.960	2,101,127
2026-02-23	0.940	0.948	0.920	0.935	0.935	624,168
2026-02-20	0.955	0.955	0.930	0.945	0.945	649,037
2026-02-19	0.960	0.965	0.940	0.955	0.955	631,640
2026-02-18	0.970	0.978	0.940	0.955	0.955	938,298
2026-02-17	0.930	0.975	0.930	0.970	0.970	1,040,474
2026-02-16	0.920	0.940	0.905	0.935	0.935	1,275,053
2026-02-13	0.940	0.945	0.905	0.920	0.920	1,452,291
2026-02-12	0.960	0.960	0.915	0.940	0.940	2,059,607
2026-02-11	0.945	0.970	0.940	0.970	0.970	916,774
2026-02-10	0.935	0.960	0.935	0.950	0.950	1,825,255
2026-02-09	0.910	0.945	0.910	0.935	0.935	954,540
2026-02-06	0.910	0.925	0.860	0.910	0.910	3,776,213

← NewerPage 3 of 22 · 1,269 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.