Tyro Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.170	1.180	1.135	1.170	1.170	2,133,849
2025-08-14	1.200	1.200	1.155	1.175	1.175	4,753,945
2025-08-13	1.125	1.210	1.125	1.195	1.195	8,028,843
2025-08-12	0.980	1.095	0.965	1.073	1.073	7,625,334
2025-08-11	0.980	0.980	0.968	0.970	0.970	624,134
2025-08-08	0.970	0.975	0.965	0.975	0.975	391,221
2025-08-07	0.970	0.980	0.960	0.980	0.980	1,368,574
2025-08-06	0.950	0.980	0.945	0.980	0.980	1,469,168
2025-08-05	0.950	0.968	0.915	0.945	0.945	4,713,497
2025-08-04	0.940	0.940	0.920	0.935	0.935	484,738
2025-08-01	0.950	0.950	0.930	0.940	0.940	691,018
2025-07-31	0.980	0.980	0.950	0.955	0.955	391,592
2025-07-30	0.985	0.985	0.963	0.965	0.965	1,112,387
2025-07-29	0.975	0.985	0.963	0.985	0.985	872,320
2025-07-28	0.990	1.000	0.975	0.980	0.980	1,104,500
2025-07-25	0.980	0.995	0.978	0.990	0.990	1,914,312
2025-07-24	0.965	0.985	0.958	0.980	0.980	3,689,174
2025-07-23	0.970	0.980	0.950	0.970	0.970	3,278,013
2025-07-22	0.975	0.998	0.960	0.965	0.965	2,136,425
2025-07-21	0.985	0.995	0.960	0.975	0.975	2,285,448
2025-07-18	0.985	1.000	0.980	0.990	0.990	1,532,356
2025-07-17	0.975	1.005	0.973	0.985	0.985	4,182,037
2025-07-16	0.885	0.970	0.885	0.960	0.960	9,836,050
2025-07-15	0.890	0.900	0.790	0.895	0.895	12,584,147
2025-07-14	0.915	0.930	0.905	0.920	0.920	2,913,087
2025-07-11	0.900	0.920	0.890	0.920	0.920	1,678,797
2025-07-10	0.910	0.925	0.895	0.900	0.900	1,116,658
2025-07-09	0.890	0.915	0.883	0.905	0.905	2,446,789
2025-07-08	0.865	0.900	0.858	0.890	0.890	1,602,673
2025-07-07	0.890	0.890	0.865	0.870	0.870	499,688
2025-07-04	0.850	0.898	0.850	0.890	0.890	2,636,148
2025-07-03	0.850	0.855	0.830	0.855	0.855	880,586
2025-07-02	0.880	0.890	0.845	0.845	0.845	1,305,732
2025-07-01	0.875	0.895	0.875	0.885	0.885	720,607
2025-06-30	0.890	0.895	0.868	0.880	0.880	863,186
2025-06-27	0.870	0.898	0.870	0.890	0.890	1,054,365
2025-06-26	0.870	0.883	0.835	0.870	0.870	4,057,808
2025-06-25	0.830	0.895	0.830	0.875	0.875	2,597,348
2025-06-24	0.820	0.850	0.820	0.835	0.835	1,075,691
2025-06-23	0.830	0.830	0.800	0.820	0.820	1,667,338
2025-06-20	0.820	0.865	0.820	0.835	0.835	5,798,534
2025-06-19	0.830	0.840	0.815	0.835	0.835	1,805,178
2025-06-18	0.850	0.860	0.833	0.840	0.840	1,490,548
2025-06-17	0.855	0.880	0.840	0.845	0.845	1,352,348
2025-06-16	0.860	0.868	0.845	0.860	0.860	1,087,032
2025-06-13	0.900	0.908	0.868	0.875	0.875	1,756,095
2025-06-12	0.905	0.913	0.878	0.905	0.905	1,777,844
2025-06-11	0.910	0.930	0.900	0.910	0.910	2,302,951
2025-06-10	0.880	0.935	0.880	0.910	0.910	3,633,573
2025-06-06	0.825	0.888	0.825	0.880	0.880	3,696,014
2025-06-05	0.820	0.845	0.760	0.820	0.820	9,978,248
2025-06-04	0.890	0.928	0.890	0.915	0.915	2,063,348
2025-06-03	0.905	0.910	0.880	0.885	0.885	611,822
2025-06-02	0.885	0.915	0.885	0.905	0.905	1,312,573
2025-05-30	0.875	0.898	0.865	0.885	0.885	1,201,225
2025-05-29	0.880	0.890	0.870	0.885	0.885	916,441
2025-05-28	0.880	0.890	0.865	0.875	0.875	682,185
2025-05-27	0.880	0.890	0.860	0.880	0.880	1,816,098
2025-05-26	0.875	0.895	0.865	0.890	0.890	1,111,169
2025-05-23	0.860	0.885	0.855	0.870	0.870	816,101

← NewerPage 6 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.