TPG Telecom Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.880 | 5.000 | 4.780 | 4.980 | 3.193 | 1,578,419 |
| 2024-08-30 | 4.580 | 5.000 | 4.580 | 4.960 | 3.180 | 3,745,457 |
| 2024-08-29 | 4.650 | 4.655 | 4.560 | 4.580 | 2.936 | 1,391,135 |
| 2024-08-28 | 4.630 | 4.690 | 4.630 | 4.650 | 2.981 | 729,025 |
| 2024-08-27 | 4.650 | 4.710 | 4.640 | 4.640 | 2.975 | 904,079 |
| 2024-08-26 | 4.580 | 4.670 | 4.580 | 4.650 | 2.981 | 523,353 |
| 2024-08-23 | 4.530 | 4.610 | 4.510 | 4.560 | 2.923 | 698,634 |
| 2024-08-22 | 4.540 | 4.560 | 4.510 | 4.540 | 2.911 | 1,236,137 |
| 2024-08-21 | 4.540 | 4.550 | 4.490 | 4.540 | 2.911 | 715,299 |
| 2024-08-20 | 4.520 | 4.570 | 4.450 | 4.550 | 2.917 | 2,509,310 |
| 2024-08-19 | 4.560 | 4.590 | 4.520 | 4.520 | 2.898 | 657,999 |
| 2024-08-16 | 4.600 | 4.620 | 4.560 | 4.560 | 2.923 | 1,173,759 |
| 2024-08-15 | 4.580 | 4.600 | 4.520 | 4.560 | 2.923 | 1,008,782 |
| 2024-08-14 | 4.600 | 4.600 | 4.520 | 4.550 | 2.917 | 1,009,512 |
| 2024-08-13 | 4.480 | 4.540 | 4.410 | 4.540 | 2.911 | 1,815,472 |
| 2024-08-12 | 4.520 | 4.520 | 4.420 | 4.440 | 2.847 | 3,101,599 |
| 2024-08-09 | 4.500 | 4.520 | 4.450 | 4.500 | 2.885 | 645,566 |
| 2024-08-08 | 4.500 | 4.520 | 4.460 | 4.470 | 2.866 | 588,808 |
| 2024-08-07 | 4.470 | 4.540 | 4.470 | 4.490 | 2.879 | 566,035 |
| 2024-08-06 | 4.520 | 4.590 | 4.480 | 4.490 | 2.879 | 1,122,439 |
| 2024-08-05 | 4.560 | 4.715 | 4.510 | 4.510 | 2.891 | 2,278,320 |
| 2024-08-02 | 4.570 | 4.630 | 4.560 | 4.600 | 2.949 | 520,521 |
| 2024-08-01 | 4.640 | 4.690 | 4.570 | 4.650 | 2.981 | 844,022 |
| 2024-07-31 | 4.740 | 4.760 | 4.695 | 4.750 | 3.045 | 1,871,608 |
| 2024-07-30 | 4.660 | 4.720 | 4.630 | 4.700 | 3.013 | 527,031 |
| 2024-07-29 | 4.600 | 4.720 | 4.580 | 4.710 | 3.020 | 894,526 |
| 2024-07-26 | 4.570 | 4.610 | 4.550 | 4.560 | 2.923 | 798,768 |
| 2024-07-25 | 4.570 | 4.590 | 4.530 | 4.540 | 2.911 | 1,228,781 |
| 2024-07-24 | 4.630 | 4.660 | 4.590 | 4.630 | 2.968 | 381,783 |
| 2024-07-23 | 4.640 | 4.640 | 4.595 | 4.630 | 2.968 | 578,654 |
| 2024-07-22 | 4.590 | 4.640 | 4.570 | 4.620 | 2.962 | 611,384 |
| 2024-07-19 | 4.630 | 4.670 | 4.610 | 4.640 | 2.975 | 765,512 |
| 2024-07-18 | 4.740 | 4.750 | 4.670 | 4.680 | 3.000 | 679,224 |
| 2024-07-17 | 4.730 | 4.750 | 4.700 | 4.730 | 3.032 | 584,232 |
| 2024-07-16 | 4.770 | 4.780 | 4.695 | 4.700 | 3.013 | 781,153 |
| 2024-07-15 | 4.800 | 4.800 | 4.740 | 4.760 | 3.052 | 497,246 |
| 2024-07-12 | 4.770 | 4.820 | 4.750 | 4.780 | 3.065 | 566,450 |
| 2024-07-11 | 4.690 | 4.760 | 4.650 | 4.750 | 3.045 | 1,057,498 |
| 2024-07-10 | 4.640 | 4.670 | 4.620 | 4.640 | 2.975 | 680,165 |
| 2024-07-09 | 4.640 | 4.730 | 4.610 | 4.660 | 2.988 | 1,136,655 |
| 2024-07-08 | 4.570 | 4.620 | 4.570 | 4.610 | 2.956 | 916,739 |
| 2024-07-05 | 4.540 | 4.600 | 4.535 | 4.580 | 2.936 | 477,114 |
| 2024-07-04 | 4.550 | 4.560 | 4.505 | 4.540 | 2.911 | 577,314 |
| 2024-07-03 | 4.510 | 4.550 | 4.470 | 4.490 | 2.879 | 603,424 |
| 2024-07-02 | 4.580 | 4.580 | 4.500 | 4.510 | 2.891 | 753,715 |
| 2024-07-01 | 4.550 | 4.590 | 4.540 | 4.580 | 2.936 | 544,002 |
| 2024-06-28 | 4.540 | 4.600 | 4.520 | 4.580 | 2.936 | 803,615 |
| 2024-06-27 | 4.440 | 4.510 | 4.420 | 4.510 | 2.891 | 1,086,088 |
| 2024-06-26 | 4.660 | 4.660 | 4.490 | 4.500 | 2.885 | 1,325,329 |
| 2024-06-25 | 4.700 | 4.720 | 4.630 | 4.670 | 2.994 | 1,053,561 |
| 2024-06-24 | 4.750 | 4.780 | 4.680 | 4.690 | 3.007 | 683,538 |
| 2024-06-21 | 4.670 | 4.730 | 4.650 | 4.730 | 3.032 | 1,460,145 |
| 2024-06-20 | 4.650 | 4.730 | 4.620 | 4.640 | 2.975 | 1,119,584 |
| 2024-06-19 | 4.680 | 4.710 | 4.640 | 4.710 | 3.020 | 1,313,457 |
| 2024-06-18 | 4.710 | 4.710 | 4.650 | 4.680 | 3.000 | 1,055,111 |
| 2024-06-17 | 4.670 | 4.730 | 4.630 | 4.680 | 3.000 | 757,604 |
| 2024-06-14 | 4.660 | 4.680 | 4.640 | 4.670 | 2.994 | 306,751 |
| 2024-06-13 | 4.680 | 4.680 | 4.630 | 4.660 | 2.988 | 654,523 |
| 2024-06-12 | 4.640 | 4.650 | 4.590 | 4.640 | 2.975 | 531,249 |
| 2024-06-11 | 4.660 | 4.675 | 4.600 | 4.610 | 2.956 | 564,927 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.1000 AUD |
| 2026-03-05 | 0.0900 AUD |
| 2025-11-14 | 1.6100 AUD |
| 2025-09-04 | 0.0900 AUD |
| 2025-03-06 | 0.0900 AUD |
| 2024-09-12 | 0.0900 AUD |
| 2024-03-14 | 0.0900 AUD |
| 2023-09-12 | 0.0900 AUD |
| 2023-03-15 | 0.0900 AUD |
| 2022-09-13 | 0.0900 AUD |
| 2022-03-15 | 0.0850 AUD |
| 2021-09-14 | 0.0800 AUD |
| 2021-03-16 | 0.0750 AUD |
| 2020-06-30 | 0.4900 AUD |
| 2020-04-09 | 0.0300 AUD |
| 2019-10-14 | 0.0200 AUD |
| 2019-04-15 | 0.0200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.