Tyro Payments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.050 | 1.055 | 1.005 | 1.030 | 1.030 | 2,492,037 |
| 2025-11-06 | 1.060 | 1.085 | 1.025 | 1.065 | 1.065 | 1,386,073 |
| 2025-11-05 | 1.070 | 1.070 | 1.005 | 1.060 | 1.060 | 1,997,299 |
| 2025-11-04 | 1.115 | 1.115 | 1.063 | 1.070 | 1.070 | 1,270,475 |
| 2025-11-03 | 1.115 | 1.123 | 1.090 | 1.110 | 1.110 | 1,131,485 |
| 2025-10-31 | 1.130 | 1.140 | 1.110 | 1.110 | 1.110 | 1,428,590 |
| 2025-10-30 | 1.155 | 1.160 | 1.130 | 1.130 | 1.130 | 1,162,015 |
| 2025-10-29 | 1.155 | 1.210 | 1.155 | 1.175 | 1.175 | 1,791,414 |
| 2025-10-28 | 1.145 | 1.175 | 1.135 | 1.170 | 1.170 | 1,139,286 |
| 2025-10-27 | 1.130 | 1.170 | 1.130 | 1.145 | 1.145 | 1,952,470 |
| 2025-10-24 | 1.160 | 1.160 | 1.130 | 1.135 | 1.135 | 1,128,297 |
| 2025-10-23 | 1.170 | 1.185 | 1.150 | 1.155 | 1.155 | 1,342,908 |
| 2025-10-22 | 1.165 | 1.173 | 1.145 | 1.170 | 1.170 | 1,536,805 |
| 2025-10-21 | 1.150 | 1.170 | 1.128 | 1.145 | 1.145 | 2,800,286 |
| 2025-10-20 | 1.095 | 1.145 | 1.095 | 1.145 | 1.145 | 1,051,022 |
| 2025-10-17 | 1.145 | 1.145 | 1.093 | 1.105 | 1.105 | 3,959,236 |
| 2025-10-16 | 1.120 | 1.165 | 1.120 | 1.145 | 1.145 | 1,348,643 |
| 2025-10-15 | 1.130 | 1.140 | 1.110 | 1.140 | 1.140 | 3,287,138 |
| 2025-10-14 | 1.120 | 1.140 | 1.100 | 1.135 | 1.135 | 2,161,925 |
| 2025-10-13 | 1.130 | 1.145 | 1.110 | 1.140 | 1.140 | 3,353,859 |
| 2025-10-10 | 1.120 | 1.140 | 1.110 | 1.135 | 1.135 | 1,418,448 |
| 2025-10-09 | 1.120 | 1.130 | 1.100 | 1.120 | 1.120 | 2,231,728 |
| 2025-10-08 | 1.100 | 1.120 | 1.080 | 1.100 | 1.100 | 1,366,760 |
| 2025-10-07 | 1.090 | 1.115 | 1.080 | 1.110 | 1.110 | 2,014,153 |
| 2025-10-06 | 1.120 | 1.130 | 1.090 | 1.095 | 1.095 | 1,046,502 |
| 2025-10-03 | 1.125 | 1.133 | 1.110 | 1.120 | 1.120 | 1,275,617 |
| 2025-10-02 | 1.090 | 1.120 | 1.083 | 1.110 | 1.110 | 2,709,552 |
| 2025-10-01 | 1.120 | 1.125 | 1.095 | 1.100 | 1.100 | 1,647,036 |
| 2025-09-30 | 1.110 | 1.135 | 1.095 | 1.120 | 1.120 | 3,706,363 |
| 2025-09-29 | 1.150 | 1.155 | 1.100 | 1.110 | 1.110 | 1,695,421 |
| 2025-09-26 | 1.150 | 1.165 | 1.130 | 1.150 | 1.150 | 1,197,629 |
| 2025-09-25 | 1.160 | 1.173 | 1.120 | 1.155 | 1.155 | 1,668,574 |
| 2025-09-24 | 1.175 | 1.180 | 1.155 | 1.165 | 1.165 | 822,007 |
| 2025-09-23 | 1.205 | 1.210 | 1.170 | 1.170 | 1.170 | 2,235,299 |
| 2025-09-22 | 1.250 | 1.250 | 1.195 | 1.200 | 1.200 | 884,353 |
| 2025-09-19 | 1.250 | 1.265 | 1.225 | 1.230 | 1.230 | 6,953,909 |
| 2025-09-18 | 1.215 | 1.273 | 1.200 | 1.250 | 1.250 | 17,015,775 |
| 2025-09-17 | 1.230 | 1.245 | 1.215 | 1.215 | 1.215 | 930,653 |
| 2025-09-16 | 1.235 | 1.255 | 1.225 | 1.230 | 1.230 | 837,270 |
| 2025-09-15 | 1.225 | 1.250 | 1.200 | 1.235 | 1.235 | 991,746 |
| 2025-09-12 | 1.245 | 1.265 | 1.235 | 1.240 | 1.240 | 795,784 |
| 2025-09-11 | 1.280 | 1.280 | 1.245 | 1.275 | 1.275 | 1,880,360 |
| 2025-09-10 | 1.240 | 1.265 | 1.233 | 1.255 | 1.255 | 1,339,607 |
| 2025-09-09 | 1.235 | 1.255 | 1.225 | 1.245 | 1.245 | 3,093,156 |
| 2025-09-08 | 1.245 | 1.250 | 1.210 | 1.240 | 1.240 | 1,741,497 |
| 2025-09-05 | 1.250 | 1.260 | 1.220 | 1.245 | 1.245 | 1,400,211 |
| 2025-09-04 | 1.240 | 1.260 | 1.230 | 1.245 | 1.245 | 2,151,136 |
| 2025-09-03 | 1.250 | 1.295 | 1.225 | 1.235 | 1.235 | 1,442,435 |
| 2025-09-02 | 1.260 | 1.280 | 1.235 | 1.265 | 1.265 | 2,432,503 |
| 2025-09-01 | 1.240 | 1.268 | 1.240 | 1.255 | 1.255 | 2,170,365 |
| 2025-08-29 | 1.230 | 1.240 | 1.200 | 1.240 | 1.240 | 2,365,885 |
| 2025-08-28 | 1.200 | 1.240 | 1.160 | 1.220 | 1.220 | 3,618,425 |
| 2025-08-27 | 1.190 | 1.240 | 1.180 | 1.190 | 1.190 | 4,698,040 |
| 2025-08-26 | 1.150 | 1.195 | 1.050 | 1.170 | 1.170 | 8,114,526 |
| 2025-08-25 | 1.175 | 1.200 | 1.170 | 1.200 | 1.200 | 2,838,912 |
| 2025-08-22 | 1.140 | 1.190 | 1.140 | 1.175 | 1.175 | 2,228,221 |
| 2025-08-21 | 1.140 | 1.155 | 1.140 | 1.145 | 1.145 | 647,051 |
| 2025-08-20 | 1.150 | 1.155 | 1.100 | 1.140 | 1.140 | 3,875,895 |
| 2025-08-19 | 1.140 | 1.163 | 1.120 | 1.140 | 1.140 | 2,117,726 |
| 2025-08-18 | 1.155 | 1.170 | 1.135 | 1.150 | 1.150 | 1,044,644 |
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.