Tyro Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.865	0.875	0.855	0.865	0.865	541,142
2025-02-21	0.855	0.890	0.855	0.865	0.865	1,449,294
2025-02-20	0.850	0.865	0.835	0.865	0.865	599,024
2025-02-19	0.855	0.875	0.850	0.865	0.865	645,723
2025-02-18	0.870	0.875	0.850	0.860	0.860	626,438
2025-02-17	0.830	0.870	0.830	0.870	0.870	1,684,560
2025-02-14	0.810	0.830	0.795	0.815	0.815	998,755
2025-02-13	0.800	0.825	0.800	0.810	0.810	523,441
2025-02-12	0.805	0.810	0.795	0.800	0.800	413,299
2025-02-11	0.810	0.810	0.800	0.810	0.810	528,183
2025-02-10	0.790	0.810	0.790	0.810	0.810	448,460
2025-02-07	0.795	0.800	0.785	0.795	0.795	313,270
2025-02-06	0.795	0.805	0.790	0.795	0.795	353,125
2025-02-05	0.795	0.805	0.790	0.800	0.800	603,795
2025-02-04	0.790	0.805	0.785	0.795	0.795	490,711
2025-02-03	0.815	0.815	0.785	0.785	0.785	947,502
2025-01-31	0.825	0.830	0.815	0.825	0.825	1,056,467
2025-01-30	0.805	0.828	0.805	0.820	0.820	911,059
2025-01-29	0.795	0.815	0.795	0.810	0.810	555,157
2025-01-28	0.800	0.800	0.788	0.800	0.800	771,401
2025-01-24	0.805	0.810	0.793	0.800	0.800	685,267
2025-01-23	0.800	0.808	0.795	0.800	0.800	2,644,724
2025-01-22	0.825	0.830	0.793	0.805	0.805	2,288,079
2025-01-21	0.835	0.848	0.825	0.830	0.830	702,112
2025-01-20	0.845	0.855	0.830	0.840	0.840	483,074
2025-01-17	0.835	0.870	0.835	0.845	0.845	932,571
2025-01-16	0.840	0.875	0.840	0.850	0.850	1,202,729
2025-01-15	0.835	0.840	0.815	0.825	0.825	1,029,604
2025-01-14	0.830	0.850	0.820	0.830	0.830	1,110,284
2025-01-13	0.835	0.845	0.815	0.835	0.835	927,264
2025-01-10	0.840	0.845	0.825	0.840	0.840	438,765
2025-01-09	0.845	0.850	0.825	0.845	0.845	1,769,076
2025-01-08	0.825	0.850	0.825	0.840	0.840	862,945
2025-01-07	0.835	0.840	0.823	0.830	0.830	911,037
2025-01-06	0.820	0.830	0.813	0.825	0.825	927,952
2025-01-03	0.825	0.835	0.815	0.825	0.825	595,918
2025-01-02	0.820	0.830	0.805	0.825	0.825	541,325
2024-12-31	0.810	0.815	0.800	0.815	0.815	102,251
2024-12-30	0.810	0.815	0.800	0.805	0.805	321,022
2024-12-27	0.815	0.835	0.805	0.810	0.810	589,908
2024-12-24	0.790	0.815	0.790	0.815	0.815	515,998
2024-12-23	0.790	0.810	0.788	0.795	0.795	900,640
2024-12-20	0.810	0.810	0.790	0.790	0.790	1,017,147
2024-12-19	0.810	0.813	0.780	0.805	0.805	1,703,800
2024-12-18	0.815	0.833	0.805	0.820	0.820	2,869,164
2024-12-17	0.855	0.855	0.815	0.815	0.815	1,495,175
2024-12-16	0.855	0.875	0.850	0.865	0.865	2,428,126
2024-12-13	0.840	0.875	0.840	0.860	0.860	659,268
2024-12-12	0.830	0.850	0.830	0.845	0.845	759,716
2024-12-11	0.845	0.853	0.835	0.835	0.835	833,896
2024-12-10	0.870	0.870	0.833	0.850	0.850	1,118,019
2024-12-09	0.880	0.888	0.868	0.870	0.870	508,890
2024-12-06	0.910	0.920	0.880	0.885	0.885	1,060,895
2024-12-05	0.925	0.945	0.918	0.920	0.920	2,080,734
2024-12-04	0.900	0.920	0.895	0.920	0.920	757,348
2024-12-03	0.870	0.915	0.870	0.910	0.910	1,267,937
2024-12-02	0.895	0.900	0.870	0.880	0.880	1,427,192
2024-11-29	0.890	0.905	0.885	0.900	0.900	1,038,315
2024-11-28	0.920	0.925	0.883	0.895	0.895	1,854,081
2024-11-27	0.920	0.938	0.915	0.920	0.920	1,333,577

← NewerPage 8 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.