Tyro Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.915	0.935	0.905	0.925	0.925	1,724,609
2026-02-04	0.960	0.960	0.900	0.915	0.915	1,918,895
2026-02-03	0.950	0.970	0.930	0.945	0.945	1,045,087
2026-02-02	0.940	1.000	0.925	0.955	0.955	3,150,811
2026-01-30	0.935	0.950	0.925	0.950	0.950	1,187,782
2026-01-29	0.975	0.975	0.930	0.935	0.935	1,954,891
2026-01-28	0.980	0.990	0.960	0.970	0.970	1,531,744
2026-01-27	0.980	1.000	0.980	0.990	0.990	810,980
2026-01-23	0.985	1.005	0.970	0.990	0.990	1,024,085
2026-01-22	0.950	1.000	0.950	0.990	0.990	782,035
2026-01-21	0.975	0.980	0.955	0.975	0.975	1,172,435
2026-01-20	0.965	0.985	0.950	0.985	0.985	1,360,530
2026-01-19	0.970	0.975	0.955	0.965	0.965	915,232
2026-01-16	0.990	0.995	0.970	0.975	0.975	1,374,878
2026-01-15	1.030	1.030	0.985	0.990	0.990	1,513,016
2026-01-14	1.020	1.025	1.010	1.010	1.010	624,790
2026-01-13	1.035	1.060	1.025	1.025	1.025	1,016,365
2026-01-12	1.055	1.070	1.033	1.050	1.050	521,723
2026-01-09	1.030	1.055	1.030	1.050	1.050	656,718
2026-01-08	1.025	1.045	1.020	1.045	1.045	921,878
2026-01-07	1.020	1.040	1.010	1.030	1.030	725,923
2026-01-06	1.015	1.025	1.005	1.005	1.005	607,289
2026-01-05	1.020	1.020	0.995	1.015	1.015	706,616
2026-01-02	1.020	1.020	1.000	1.015	1.015	247,072
2025-12-31	1.015	1.018	1.000	1.005	1.005	338,741
2025-12-30	1.010	1.035	1.010	1.015	1.015	493,311
2025-12-29	1.060	1.060	1.010	1.015	1.015	284,929
2025-12-24	1.030	1.035	1.010	1.015	1.015	230,277
2025-12-23	1.015	1.035	1.013	1.035	1.035	735,748
2025-12-22	0.990	1.025	0.990	1.020	1.020	608,244
2025-12-19	0.995	1.015	0.995	1.005	1.005	1,603,891
2025-12-18	1.020	1.020	0.990	0.995	0.995	1,484,932
2025-12-17	1.020	1.025	1.000	1.015	1.015	799,892
2025-12-16	1.005	1.025	1.000	1.020	1.020	875,964
2025-12-15	1.010	1.020	0.990	1.020	1.020	481,852
2025-12-12	1.015	1.015	0.995	1.005	1.005	784,296
2025-12-11	1.005	1.010	0.995	1.005	1.005	433,275
2025-12-10	1.015	1.015	0.985	1.000	1.000	850,795
2025-12-09	1.010	1.015	0.990	1.005	1.005	1,022,744
2025-12-08	1.018	1.035	1.005	1.015	1.015	871,463
2025-12-05	1.025	1.045	1.015	1.020	1.020	628,297
2025-12-04	1.030	1.040	1.020	1.040	1.040	608,434
2025-12-03	1.030	1.045	1.020	1.030	1.030	458,677
2025-12-02	1.050	1.050	1.015	1.030	1.030	820,774
2025-12-01	1.050	1.063	1.025	1.025	1.025	559,641
2025-11-28	1.025	1.070	1.025	1.055	1.055	642,892
2025-11-27	1.040	1.053	1.025	1.045	1.045	1,006,880
2025-11-26	1.020	1.053	1.010	1.025	1.025	1,488,659
2025-11-25	1.020	1.020	0.995	1.005	1.005	997,784
2025-11-24	0.980	1.020	0.980	1.015	1.015	1,428,833
2025-11-21	0.970	0.990	0.950	0.975	0.975	1,063,179
2025-11-20	1.035	1.035	0.990	0.990	0.990	3,045,793
2025-11-19	1.000	1.028	0.990	1.000	1.000	2,851,222
2025-11-18	1.040	1.040	1.000	1.020	1.020	1,838,939
2025-11-17	1.045	1.055	1.035	1.040	1.040	979,412
2025-11-14	1.040	1.045	1.005	1.045	1.045	1,547,769
2025-11-13	1.080	1.080	1.035	1.060	1.060	1,208,073
2025-11-12	1.085	1.103	1.065	1.075	1.075	1,344,215
2025-11-11	1.050	1.088	1.045	1.065	1.065	1,345,204
2025-11-10	1.020	1.048	1.015	1.040	1.040	818,188

← NewerPage 4 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.