Tyro Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.875	0.890	0.860	0.860	0.860	944,267
2025-05-21	0.900	0.910	0.883	0.895	0.895	1,084,516
2025-05-20	0.900	0.915	0.890	0.900	0.900	700,727
2025-05-19	0.900	0.935	0.890	0.890	0.890	1,361,707
2025-05-16	0.905	0.920	0.895	0.900	0.900	738,770
2025-05-15	0.900	0.918	0.890	0.900	0.900	1,045,696
2025-05-14	0.900	0.925	0.885	0.915	0.915	1,749,754
2025-05-13	0.930	0.940	0.880	0.900	0.900	2,480,680
2025-05-12	0.920	0.930	0.905	0.920	0.920	3,619,193
2025-05-09	0.900	0.925	0.900	0.920	0.920	2,442,220
2025-05-08	0.915	0.935	0.895	0.900	0.900	2,953,684
2025-05-07	0.865	0.910	0.865	0.900	0.900	2,723,986
2025-05-06	0.840	0.875	0.840	0.865	0.865	1,326,592
2025-05-05	0.775	0.870	0.765	0.865	0.865	5,498,236
2025-05-02	0.775	0.795	0.775	0.775	0.775	828,638
2025-05-01	0.800	0.813	0.780	0.795	0.795	1,533,933
2025-04-30	0.780	0.805	0.758	0.805	0.805	3,051,257
2025-04-29	0.705	0.740	0.705	0.735	0.735	1,290,199
2025-04-28	0.730	0.740	0.700	0.705	0.705	1,981,918
2025-04-24	0.700	0.735	0.700	0.730	0.730	1,287,624
2025-04-23	0.680	0.710	0.675	0.700	0.700	2,160,756
2025-04-22	0.665	0.665	0.645	0.650	0.650	1,342,570
2025-04-17	0.670	0.685	0.665	0.670	0.670	940,068
2025-04-16	0.680	0.690	0.670	0.675	0.675	884,352
2025-04-15	0.700	0.700	0.680	0.680	0.680	857,134
2025-04-14	0.700	0.705	0.685	0.705	0.705	431,511
2025-04-11	0.690	0.700	0.680	0.695	0.695	744,785
2025-04-10	0.715	0.728	0.695	0.710	0.710	1,995,792
2025-04-09	0.660	0.680	0.650	0.650	0.650	1,797,060
2025-04-08	0.680	0.695	0.675	0.690	0.690	1,212,224
2025-04-07	0.660	0.673	0.625	0.655	0.655	3,372,430
2025-04-04	0.735	0.735	0.690	0.700	0.700	2,484,907
2025-04-03	0.765	0.770	0.750	0.760	0.760	1,179,075
2025-04-02	0.765	0.785	0.760	0.765	0.765	861,044
2025-04-01	0.760	0.770	0.753	0.760	0.760	5,231,650
2025-03-31	0.760	0.773	0.750	0.765	0.765	911,828
2025-03-28	0.750	0.775	0.750	0.770	0.770	1,046,921
2025-03-27	0.755	0.765	0.750	0.755	0.755	649,191
2025-03-26	0.750	0.775	0.745	0.760	0.760	1,107,354
2025-03-25	0.760	0.775	0.745	0.750	0.750	1,046,522
2025-03-24	0.780	0.795	0.760	0.760	0.760	835,218
2025-03-21	0.760	0.790	0.755	0.780	0.780	2,246,843
2025-03-20	0.740	0.765	0.740	0.755	0.755	982,498
2025-03-19	0.750	0.760	0.740	0.740	0.740	876,880
2025-03-18	0.750	0.765	0.730	0.755	0.755	1,879,115
2025-03-17	0.765	0.765	0.733	0.745	0.745	1,195,677
2025-03-14	0.710	0.740	0.708	0.730	0.730	1,377,998
2025-03-13	0.730	0.740	0.710	0.710	0.710	1,184,324
2025-03-12	0.720	0.733	0.710	0.720	0.720	2,477,161
2025-03-11	0.745	0.748	0.725	0.745	0.745	2,192,047
2025-03-10	0.785	0.785	0.753	0.760	0.760	2,532,714
2025-03-07	0.800	0.815	0.770	0.780	0.780	3,613,737
2025-03-06	0.805	0.813	0.790	0.805	0.805	992,632
2025-03-05	0.820	0.820	0.795	0.805	0.805	2,436,635
2025-03-04	0.835	0.838	0.810	0.820	0.820	1,783,359
2025-03-03	0.860	0.868	0.830	0.850	0.850	1,106,166
2025-02-28	0.900	0.900	0.865	0.880	0.880	1,658,624
2025-02-27	0.965	0.965	0.920	0.920	0.920	1,861,373
2025-02-26	0.890	0.945	0.885	0.945	0.945	4,640,205
2025-02-25	0.860	0.895	0.855	0.895	0.895	1,670,259

← NewerPage 7 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.