Tyro Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	2.260	2.300	2.120	2.150	2.150	3,822,001
2022-01-25	2.290	2.350	2.220	2.250	2.250	2,274,745
2022-01-24	2.340	2.350	2.260	2.310	2.310	3,166,439
2022-01-21	2.470	2.480	2.370	2.370	2.370	2,222,495
2022-01-20	2.500	2.520	2.445	2.480	2.480	2,031,770
2022-01-19	2.520	2.550	2.500	2.500	2.500	1,469,022
2022-01-18	2.620	2.630	2.550	2.580	2.580	1,969,610
2022-01-17	2.540	2.620	2.500	2.620	2.620	1,896,482
2022-01-14	2.570	2.590	2.530	2.530	2.530	1,490,180
2022-01-13	2.650	2.660	2.590	2.600	2.600	1,216,109
2022-01-12	2.680	2.680	2.640	2.670	2.670	1,344,604
2022-01-11	2.600	2.690	2.590	2.640	2.640	1,688,667
2022-01-10	2.610	2.685	2.510	2.650	2.650	3,018,623
2022-01-07	2.680	2.710	2.620	2.630	2.630	1,844,785
2022-01-06	2.690	2.720	2.610	2.620	2.620	1,515,157
2022-01-05	2.890	2.900	2.720	2.720	2.720	2,436,205
2022-01-04	2.890	2.930	2.850	2.920	2.920	1,098,036
2021-12-31	2.860	2.870	2.820	2.860	2.860	903,950
2021-12-30	2.820	2.850	2.790	2.850	2.850	958,754
2021-12-29	2.810	2.810	2.760	2.810	2.810	941,021
2021-12-24	2.800	2.800	2.760	2.790	2.790	426,609
2021-12-23	2.760	2.770	2.720	2.750	2.750	1,431,438
2021-12-22	2.760	2.780	2.730	2.760	2.760	1,277,717
2021-12-21	2.680	2.720	2.620	2.720	2.720	1,354,014
2021-12-20	2.700	2.720	2.650	2.700	2.700	2,044,513
2021-12-17	2.900	2.900	2.680	2.690	2.690	2,751,063
2021-12-16	2.870	2.910	2.845	2.860	2.860	2,251,129
2021-12-15	2.850	2.860	2.800	2.810	2.810	2,328,517
2021-12-14	2.900	2.910	2.830	2.860	2.860	2,187,700
2021-12-13	2.830	2.920	2.790	2.900	2.900	1,500,259
2021-12-10	2.830	2.830	2.760	2.830	2.830	3,357,996
2021-12-09	2.920	2.920	2.840	2.840	2.840	1,271,730
2021-12-08	2.900	2.955	2.880	2.920	2.920	4,423,208
2021-12-07	2.760	2.870	2.760	2.820	2.820	3,309,823
2021-12-06	2.750	2.770	2.635	2.680	2.680	3,541,776
2021-12-03	2.830	2.860	2.755	2.760	2.760	1,866,030
2021-12-02	2.770	2.810	2.730	2.800	2.800	3,751,908
2021-12-01	2.890	2.890	2.780	2.830	2.830	2,270,031
2021-11-30	2.910	2.960	2.880	2.880	2.880	4,832,817
2021-11-29	2.900	2.920	2.850	2.850	2.850	4,228,986
2021-11-26	3.080	3.080	2.930	2.930	2.930	2,453,832
2021-11-25	3.030	3.030	2.980	3.030	3.030	2,369,777
2021-11-24	3.000	3.050	2.980	3.020	3.020	3,220,098
2021-11-23	3.000	3.040	2.925	3.000	3.000	3,203,262
2021-11-22	3.190	3.190	3.050	3.050	3.050	3,373,488
2021-11-19	3.070	3.180	3.020	3.180	3.180	10,473,815
2021-11-18	3.060	3.100	3.010	3.070	3.070	3,442,014
2021-11-17	3.080	3.150	3.035	3.070	3.070	4,165,828
2021-11-16	3.200	3.220	3.080	3.110	3.110	3,138,204
2021-11-15	3.300	3.320	3.205	3.210	3.210	2,409,631
2021-11-12	3.300	3.300	3.230	3.270	3.270	1,952,718
2021-11-11	3.330	3.360	3.230	3.250	3.250	3,188,982
2021-11-10	3.330	3.390	3.280	3.330	3.330	4,889,619
2021-11-09	3.220	3.380	3.210	3.340	3.340	4,265,003
2021-11-08	3.320	3.320	3.170	3.180	3.180	6,397,255
2021-11-05	3.330	3.430	3.250	3.280	3.280	8,695,319
2021-11-04	3.710	3.710	3.250	3.300	3.300	23,678,033
2021-11-03	4.080	4.090	3.170	3.450	3.450	8,758,185
2021-11-02	4.130	4.190	4.000	4.060	4.060	1,175,181
2021-11-01	4.100	4.190	4.070	4.120	4.120	1,858,110

← NewerPage 21 of 22 · 1,272 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.