Tyro Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	1.385	1.400	1.355	1.390	1.390	3,858,768
2022-04-21	1.470	1.470	1.400	1.425	1.425	5,755,269
2022-04-20	1.500	1.515	1.465	1.475	1.475	3,147,998
2022-04-19	1.480	1.505	1.465	1.485	1.485	1,974,559
2022-04-14	1.495	1.500	1.460	1.475	1.475	2,996,887
2022-04-13	1.485	1.493	1.458	1.480	1.480	3,487,696
2022-04-12	1.485	1.510	1.455	1.495	1.495	3,770,575
2022-04-11	1.540	1.545	1.485	1.495	1.495	5,648,219
2022-04-08	1.640	1.650	1.555	1.555	1.555	4,063,177
2022-04-07	1.615	1.640	1.605	1.630	1.630	3,433,631
2022-04-06	1.660	1.665	1.625	1.665	1.665	4,015,339
2022-04-05	1.715	1.743	1.675	1.705	1.705	3,237,279
2022-04-04	1.715	1.715	1.660	1.680	1.680	2,367,355
2022-04-01	1.730	1.730	1.685	1.690	1.690	1,852,946
2022-03-31	1.750	1.778	1.735	1.760	1.760	1,363,198
2022-03-30	1.820	1.835	1.763	1.780	1.780	3,733,601
2022-03-29	1.705	1.770	1.693	1.760	1.760	2,765,823
2022-03-28	1.750	1.750	1.660	1.665	1.665	3,023,681
2022-03-25	1.840	1.855	1.750	1.750	1.750	4,020,938
2022-03-24	1.770	1.810	1.740	1.810	1.810	2,580,369
2022-03-23	1.765	1.845	1.760	1.820	1.820	3,620,437
2022-03-22	1.770	1.790	1.700	1.715	1.715	3,168,130
2022-03-21	1.780	1.840	1.755	1.755	1.755	3,466,636
2022-03-18	1.780	1.780	1.710	1.715	1.715	4,817,490
2022-03-17	1.740	1.795	1.735	1.760	1.760	4,283,227
2022-03-16	1.725	1.750	1.665	1.675	1.675	4,850,808
2022-03-15	1.670	1.695	1.640	1.680	1.680	2,459,933
2022-03-14	1.670	1.695	1.640	1.670	1.670	2,094,882
2022-03-11	1.700	1.715	1.630	1.640	1.640	2,843,163
2022-03-10	1.670	1.738	1.665	1.715	1.715	3,183,549
2022-03-09	1.595	1.630	1.525	1.630	1.630	4,115,540
2022-03-08	1.500	1.593	1.475	1.570	1.570	3,687,241
2022-03-07	1.585	1.585	1.508	1.545	1.545	4,669,623
2022-03-04	1.645	1.655	1.560	1.590	1.590	3,695,705
2022-03-03	1.710	1.730	1.670	1.680	1.680	3,455,476
2022-03-02	1.640	1.695	1.625	1.670	1.670	3,688,524
2022-03-01	1.580	1.705	1.580	1.700	1.700	6,331,580
2022-02-28	1.635	1.640	1.530	1.535	1.535	13,100,734
2022-02-25	1.560	1.645	1.550	1.625	1.625	7,873,105
2022-02-24	1.500	1.505	1.415	1.465	1.465	9,992,715
2022-02-23	1.480	1.620	1.445	1.575	1.575	14,100,573
2022-02-22	1.615	1.615	1.440	1.450	1.450	19,502,261
2022-02-21	2.180	2.180	1.550	1.615	1.615	34,587,478
2022-02-18	2.170	2.220	2.140	2.180	2.180	1,796,672
2022-02-17	2.240	2.260	2.180	2.190	2.190	1,383,577
2022-02-16	2.250	2.290	2.230	2.250	2.250	5,824,814
2022-02-15	2.160	2.230	2.160	2.180	2.180	1,130,529
2022-02-14	2.260	2.280	2.160	2.180	2.180	2,982,958
2022-02-11	2.310	2.350	2.270	2.290	2.290	2,820,081
2022-02-10	2.400	2.480	2.340	2.360	2.360	4,117,924
2022-02-09	2.210	2.330	2.200	2.330	2.330	4,448,516
2022-02-08	2.150	2.240	2.105	2.210	2.210	3,598,666
2022-02-07	2.190	2.220	2.130	2.160	2.160	2,667,233
2022-02-04	2.130	2.220	2.110	2.160	2.160	2,899,309
2022-02-03	2.230	2.230	2.130	2.130	2.130	2,614,825
2022-02-02	2.280	2.300	2.240	2.250	2.250	1,915,023
2022-02-01	2.280	2.305	2.250	2.270	2.270	2,035,337
2022-01-31	2.200	2.250	2.160	2.240	2.240	2,276,274
2022-01-28	2.170	2.200	2.060	2.170	2.170	6,578,405
2022-01-27	2.260	2.300	2.120	2.150	2.150	3,822,001

← NewerPage 20 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.