TPG Telecom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	4.650	4.690	4.640	4.680	3.000	518,991
2024-06-06	4.680	4.695	4.630	4.650	2.981	318,564
2024-06-05	4.670	4.740	4.650	4.670	2.994	2,792,262
2024-06-04	4.650	4.690	4.610	4.640	2.975	994,279
2024-06-03	4.650	4.660	4.600	4.620	2.962	366,968
2024-05-31	4.630	4.650	4.580	4.650	2.981	708,748
2024-05-30	4.540	4.615	4.530	4.590	2.943	830,401
2024-05-29	4.480	4.620	4.480	4.570	2.930	1,234,867
2024-05-28	4.560	4.585	4.530	4.560	2.923	826,158
2024-05-27	4.610	4.650	4.550	4.560	2.923	1,094,742
2024-05-24	4.610	4.650	4.580	4.600	2.949	496,805
2024-05-23	4.610	4.685	4.585	4.670	2.994	1,612,554
2024-05-22	4.690	4.690	4.590	4.650	2.981	1,701,828
2024-05-21	4.630	4.705	4.580	4.690	3.007	1,349,929
2024-05-20	4.580	4.680	4.550	4.650	2.981	911,696
2024-05-17	4.600	4.640	4.580	4.590	2.943	1,210,348
2024-05-16	4.580	4.620	4.520	4.620	2.962	1,938,380
2024-05-15	4.550	4.580	4.490	4.510	2.891	855,338
2024-05-14	4.540	4.570	4.520	4.540	2.911	434,724
2024-05-13	4.570	4.570	4.510	4.550	2.917	576,185
2024-05-10	4.500	4.565	4.490	4.530	2.904	551,565
2024-05-09	4.470	4.530	4.450	4.480	2.872	1,108,265
2024-05-08	4.430	4.485	4.430	4.460	2.859	1,045,233
2024-05-07	4.440	4.480	4.420	4.420	2.834	1,491,432
2024-05-06	4.440	4.460	4.390	4.460	2.859	897,471
2024-05-03	4.440	4.470	4.400	4.450	2.853	1,124,019
2024-05-02	4.490	4.500	4.430	4.430	2.840	845,725
2024-05-01	4.430	4.520	4.420	4.500	2.885	1,235,623
2024-04-30	4.490	4.580	4.410	4.510	2.891	2,895,563
2024-04-29	4.290	4.370	4.225	4.360	2.795	1,377,518
2024-04-26	4.160	4.190	4.140	4.140	2.654	704,223
2024-04-24	4.290	4.290	4.200	4.220	2.705	560,912
2024-04-23	4.250	4.300	4.250	4.260	2.731	493,388
2024-04-22	4.230	4.290	4.220	4.280	2.744	859,969
2024-04-19	4.210	4.220	4.160	4.170	2.673	1,036,336
2024-04-18	4.260	4.290	4.250	4.250	2.725	444,136
2024-04-17	4.200	4.320	4.200	4.260	2.731	998,778
2024-04-16	4.270	4.280	4.200	4.200	2.693	1,005,238
2024-04-15	4.280	4.320	4.260	4.300	2.757	757,207
2024-04-12	4.380	4.400	4.300	4.300	2.757	998,342
2024-04-11	4.420	4.420	4.370	4.370	2.802	704,411
2024-04-10	4.440	4.460	4.425	4.440	2.847	705,956
2024-04-09	4.460	4.470	4.410	4.430	2.840	645,577
2024-04-08	4.480	4.500	4.440	4.450	2.853	812,047
2024-04-05	4.440	4.480	4.430	4.460	2.859	601,615
2024-04-04	4.410	4.460	4.410	4.450	2.853	1,045,852
2024-04-03	4.450	4.450	4.360	4.370	2.802	1,413,900
2024-04-02	4.500	4.510	4.450	4.480	2.872	1,252,425
2024-03-28	4.430	4.510	4.420	4.510	2.891	831,377
2024-03-27	4.430	4.445	4.400	4.410	2.827	1,037,594
2024-03-26	4.500	4.500	4.380	4.450	2.853	3,398,313
2024-03-25	4.440	4.510	4.440	4.490	2.879	1,072,984
2024-03-22	4.520	4.530	4.430	4.430	2.840	2,147,990
2024-03-21	4.470	4.545	4.470	4.520	2.898	1,561,916
2024-03-20	4.490	4.530	4.480	4.480	2.872	1,043,766
2024-03-19	4.470	4.510	4.470	4.490	2.879	1,099,692
2024-03-18	4.520	4.560	4.470	4.470	2.866	1,219,471
2024-03-15	4.560	4.560	4.490	4.520	2.898	1,118,888
2024-03-14	4.400	4.580	4.390	4.570	2.930	2,209,664
2024-03-13	4.610	4.630	4.570	4.570	2.872	710,076

← NewerPage 11 of 22 · 1,268 trading daysOlder →

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.