Tyro Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.950	0.958	0.920	0.930	0.930	1,430,715
2024-11-25	0.940	0.950	0.923	0.950	0.950	1,273,981
2024-11-22	0.945	0.955	0.935	0.940	0.940	1,448,703
2024-11-21	0.935	0.950	0.930	0.950	0.950	817,588
2024-11-20	0.935	0.953	0.930	0.945	0.945	1,135,607
2024-11-19	0.940	0.970	0.940	0.945	0.945	1,848,865
2024-11-18	0.910	0.960	0.900	0.950	0.950	1,945,052
2024-11-15	0.930	0.958	0.930	0.935	0.935	2,105,132
2024-11-14	0.905	0.940	0.900	0.935	0.935	3,906,664
2024-11-13	0.880	0.900	0.870	0.895	0.895	2,671,325
2024-11-12	0.845	0.890	0.845	0.885	0.885	4,306,563
2024-11-11	0.835	0.850	0.825	0.825	0.825	1,528,800
2024-11-08	0.820	0.825	0.808	0.825	0.825	1,001,930
2024-11-07	0.830	0.830	0.805	0.815	0.815	1,247,240
2024-11-06	0.775	0.815	0.775	0.810	0.810	1,777,539
2024-11-05	0.770	0.780	0.765	0.775	0.775	705,413
2024-11-04	0.775	0.780	0.760	0.770	0.770	1,293,491
2024-11-01	0.765	0.785	0.760	0.775	0.775	2,104,468
2024-10-31	0.765	0.775	0.750	0.775	0.775	2,577,428
2024-10-30	0.785	0.790	0.760	0.760	0.760	2,867,801
2024-10-29	0.775	0.795	0.765	0.785	0.785	2,502,590
2024-10-28	0.780	0.780	0.765	0.770	0.770	1,404,035
2024-10-25	0.800	0.800	0.775	0.775	0.775	2,066,755
2024-10-24	0.790	0.815	0.790	0.795	0.795	2,898,459
2024-10-23	0.800	0.815	0.783	0.800	0.800	2,572,854
2024-10-22	0.785	0.810	0.773	0.800	0.800	2,949,773
2024-10-21	0.775	0.790	0.770	0.790	0.790	2,203,123
2024-10-18	0.795	0.800	0.770	0.775	0.775	3,160,816
2024-10-17	0.835	0.835	0.790	0.795	0.795	4,206,214
2024-10-16	0.820	0.850	0.815	0.815	0.815	7,734,452
2024-10-15	0.855	0.855	0.750	0.805	0.805	30,396,629
2024-10-14	0.915	0.920	0.890	0.905	0.905	2,638,877
2024-10-11	0.900	0.918	0.890	0.900	0.900	2,396,743
2024-10-10	0.885	0.915	0.885	0.895	0.895	3,254,374
2024-10-09	0.885	0.895	0.875	0.885	0.885	1,366,418
2024-10-08	0.895	0.900	0.875	0.880	0.880	1,472,348
2024-10-07	0.890	0.925	0.880	0.895	0.895	1,514,186
2024-10-04	0.890	0.893	0.873	0.880	0.880	1,573,982
2024-10-03	0.900	0.905	0.880	0.895	0.895	2,437,965
2024-10-02	0.920	0.925	0.890	0.900	0.900	2,435,948
2024-10-01	0.940	0.940	0.920	0.920	0.920	1,041,825
2024-09-30	0.950	0.950	0.930	0.940	0.940	1,445,220
2024-09-27	0.965	0.965	0.938	0.945	0.945	1,253,239
2024-09-26	0.955	0.970	0.950	0.955	0.955	1,354,788
2024-09-25	0.985	0.990	0.955	0.955	0.955	1,488,021
2024-09-24	0.980	1.000	0.973	0.985	0.985	1,412,546
2024-09-23	0.970	0.995	0.955	0.985	0.985	1,339,701
2024-09-20	1.005	1.010	0.960	0.970	0.970	1,619,757
2024-09-19	1.000	1.005	0.970	1.000	1.000	1,423,405
2024-09-18	1.015	1.015	0.985	0.990	0.990	937,347
2024-09-17	1.020	1.025	0.998	1.005	1.005	997,292
2024-09-16	1.020	1.035	1.015	1.020	1.020	1,302,419
2024-09-13	1.035	1.055	1.005	1.010	1.010	2,107,574
2024-09-12	1.005	1.043	0.995	1.035	1.035	2,998,962
2024-09-11	1.005	1.015	0.980	0.985	0.985	1,789,205
2024-09-10	1.040	1.050	1.000	1.010	1.010	2,490,333
2024-09-09	1.025	1.043	0.995	1.030	1.030	2,030,220
2024-09-06	1.040	1.045	1.030	1.030	1.030	1,865,916
2024-09-05	1.035	1.060	1.030	1.040	1.040	1,576,738
2024-09-04	1.020	1.040	1.010	1.030	1.030	4,095,109

← NewerPage 9 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.