Tyro Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	1.430	1.490	1.400	1.455	1.455	2,198,471
2022-10-11	1.550	1.580	1.430	1.430	1.430	4,962,455
2022-10-10	1.530	1.540	1.420	1.510	1.510	4,074,871
2022-10-07	1.455	1.525	1.455	1.485	1.485	5,018,709
2022-10-06	1.380	1.470	1.355	1.470	1.470	5,142,229
2022-10-05	1.365	1.400	1.335	1.380	1.380	4,128,408
2022-10-04	1.355	1.360	1.310	1.315	1.315	1,571,862
2022-10-03	1.290	1.360	1.260	1.350	1.350	4,302,862
2022-09-30	1.275	1.310	1.270	1.300	1.300	2,206,775
2022-09-29	1.300	1.315	1.270	1.300	1.300	1,960,886
2022-09-28	1.270	1.295	1.270	1.280	1.280	2,610,392
2022-09-27	1.250	1.295	1.250	1.285	1.285	2,274,065
2022-09-26	1.250	1.285	1.250	1.270	1.270	3,023,674
2022-09-23	1.285	1.335	1.260	1.285	1.285	3,247,972
2022-09-21	1.290	1.310	1.240	1.270	1.270	2,332,580
2022-09-20	1.285	1.305	1.275	1.300	1.300	1,173,064
2022-09-19	1.300	1.310	1.275	1.285	1.285	1,918,004
2022-09-16	1.280	1.303	1.275	1.300	1.300	3,546,952
2022-09-15	1.345	1.348	1.275	1.285	1.285	2,732,064
2022-09-14	1.250	1.365	1.220	1.335	1.335	3,600,195
2022-09-13	1.300	1.365	1.295	1.315	1.315	3,196,040
2022-09-12	1.375	1.405	1.290	1.305	1.305	3,750,466
2022-09-09	1.265	1.400	1.250	1.375	1.375	8,264,139
2022-09-08	1.250	1.295	1.210	1.260	1.260	12,802,633
2022-09-07	0.970	0.990	0.940	0.985	0.985	2,562,286
2022-09-06	0.955	1.018	0.950	0.965	0.965	2,505,782
2022-09-05	0.985	0.985	0.945	0.960	0.960	3,250,259
2022-09-02	1.070	1.070	0.980	0.980	0.980	6,182,433
2022-09-01	1.190	1.190	1.070	1.085	1.085	4,568,541
2022-08-31	1.085	1.233	1.080	1.220	1.220	7,216,465
2022-08-30	1.135	1.150	1.070	1.090	1.090	5,345,183
2022-08-29	0.930	1.125	0.920	1.110	1.110	14,129,116
2022-08-26	0.975	1.000	0.935	1.000	1.000	4,442,406
2022-08-25	0.965	1.010	0.950	0.965	0.965	1,881,373
2022-08-24	0.955	0.960	0.938	0.960	0.960	1,457,292
2022-08-23	0.930	0.970	0.920	0.950	0.950	2,948,788
2022-08-22	0.950	0.960	0.900	0.950	0.950	4,016,132
2022-08-19	1.015	1.015	0.935	0.955	0.955	4,670,544
2022-08-18	0.920	1.050	0.885	1.020	1.020	10,712,487
2022-08-17	0.950	0.965	0.915	0.935	0.935	3,126,626
2022-08-16	0.985	1.005	0.940	0.950	0.950	3,414,580
2022-08-15	1.090	1.095	0.985	1.000	1.000	4,496,091
2022-08-12	1.085	1.085	1.045	1.050	1.050	5,131,729
2022-08-11	1.140	1.175	1.090	1.110	1.110	3,683,091
2022-08-10	1.060	1.145	1.040	1.075	1.075	4,504,896
2022-08-09	1.070	1.105	1.055	1.090	1.090	2,690,305
2022-08-08	1.050	1.090	1.020	1.080	1.080	5,310,766
2022-08-05	1.030	1.065	0.955	1.055	1.055	9,028,539
2022-08-04	0.930	1.005	0.910	1.005	1.005	9,241,938
2022-08-03	0.800	0.855	0.780	0.855	0.855	2,717,036
2022-08-02	0.785	0.815	0.770	0.780	0.780	1,949,669
2022-08-01	0.840	0.870	0.785	0.790	0.790	2,823,187
2022-07-29	0.900	0.910	0.800	0.825	0.825	7,808,797
2022-07-28	0.760	0.905	0.760	0.845	0.845	8,556,588
2022-07-27	0.710	0.720	0.695	0.710	0.710	3,220,398
2022-07-26	0.730	0.735	0.700	0.725	0.725	1,525,410
2022-07-25	0.755	0.755	0.708	0.725	0.725	1,559,737
2022-07-22	0.750	0.780	0.735	0.765	0.765	3,257,484
2022-07-21	0.725	0.750	0.705	0.750	0.750	2,221,981
2022-07-20	0.690	0.730	0.690	0.705	0.705	2,793,519

← NewerPage 18 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.