TPG Telecom Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 4.610 | 4.630 | 4.570 | 4.570 | 2.872 | 710,076 |
| 2024-03-12 | 4.600 | 4.630 | 4.560 | 4.600 | 2.891 | 1,334,127 |
| 2024-03-11 | 4.630 | 4.650 | 4.600 | 4.600 | 2.891 | 725,049 |
| 2024-03-08 | 4.650 | 4.660 | 4.610 | 4.650 | 2.922 | 1,040,753 |
| 2024-03-07 | 4.660 | 4.660 | 4.610 | 4.610 | 2.897 | 923,279 |
| 2024-03-06 | 4.690 | 4.690 | 4.610 | 4.630 | 2.910 | 1,213,556 |
| 2024-03-05 | 4.700 | 4.700 | 4.650 | 4.680 | 2.941 | 1,342,277 |
| 2024-03-04 | 4.700 | 4.750 | 4.680 | 4.690 | 2.948 | 861,091 |
| 2024-03-01 | 4.700 | 4.740 | 4.695 | 4.700 | 2.954 | 1,535,296 |
| 2024-02-29 | 4.760 | 4.760 | 4.655 | 4.690 | 2.948 | 1,813,159 |
| 2024-02-28 | 4.730 | 4.780 | 4.670 | 4.720 | 2.966 | 2,635,491 |
| 2024-02-27 | 4.740 | 4.770 | 4.640 | 4.720 | 2.966 | 2,806,121 |
| 2024-02-26 | 5.050 | 5.160 | 4.760 | 4.930 | 3.098 | 3,100,519 |
| 2024-02-23 | 5.320 | 5.370 | 5.310 | 5.360 | 3.369 | 395,081 |
| 2024-02-22 | 5.270 | 5.340 | 5.270 | 5.300 | 3.331 | 454,991 |
| 2024-02-21 | 5.360 | 5.390 | 5.250 | 5.300 | 3.331 | 653,486 |
| 2024-02-20 | 5.340 | 5.410 | 5.290 | 5.360 | 3.369 | 453,159 |
| 2024-02-19 | 5.390 | 5.390 | 5.300 | 5.340 | 3.356 | 260,008 |
| 2024-02-16 | 5.400 | 5.410 | 5.340 | 5.370 | 3.375 | 377,914 |
| 2024-02-15 | 5.280 | 5.370 | 5.280 | 5.370 | 3.375 | 1,666,031 |
| 2024-02-14 | 5.310 | 5.360 | 5.260 | 5.270 | 3.312 | 436,312 |
| 2024-02-13 | 5.360 | 5.390 | 5.320 | 5.360 | 3.369 | 242,127 |
| 2024-02-12 | 5.360 | 5.390 | 5.350 | 5.350 | 3.362 | 192,992 |
| 2024-02-09 | 5.350 | 5.350 | 5.300 | 5.330 | 3.350 | 970,473 |
| 2024-02-08 | 5.390 | 5.390 | 5.320 | 5.360 | 3.369 | 245,696 |
| 2024-02-07 | 5.380 | 5.400 | 5.340 | 5.340 | 3.356 | 403,605 |
| 2024-02-06 | 5.310 | 5.370 | 5.310 | 5.350 | 3.362 | 334,825 |
| 2024-02-05 | 5.350 | 5.415 | 5.320 | 5.350 | 3.362 | 305,641 |
| 2024-02-02 | 5.240 | 5.420 | 5.240 | 5.420 | 3.406 | 1,444,299 |
| 2024-02-01 | 5.210 | 5.230 | 5.170 | 5.210 | 3.274 | 825,900 |
| 2024-01-31 | 5.300 | 5.350 | 5.250 | 5.290 | 3.325 | 1,359,075 |
| 2024-01-30 | 5.270 | 5.310 | 5.260 | 5.300 | 3.331 | 453,659 |
| 2024-01-29 | 5.200 | 5.245 | 5.195 | 5.210 | 3.274 | 1,023,541 |
| 2024-01-25 | 5.270 | 5.270 | 5.160 | 5.200 | 3.268 | 1,401,307 |
| 2024-01-24 | 5.300 | 5.320 | 5.210 | 5.210 | 3.274 | 909,247 |
| 2024-01-23 | 5.260 | 5.320 | 5.250 | 5.260 | 3.306 | 758,511 |
| 2024-01-22 | 5.180 | 5.250 | 5.150 | 5.250 | 3.300 | 481,671 |
| 2024-01-19 | 5.140 | 5.210 | 5.140 | 5.160 | 3.243 | 711,169 |
| 2024-01-18 | 5.150 | 5.160 | 5.110 | 5.140 | 3.230 | 905,594 |
| 2024-01-17 | 5.130 | 5.190 | 5.130 | 5.160 | 3.243 | 661,280 |
| 2024-01-16 | 5.140 | 5.170 | 5.110 | 5.140 | 3.230 | 463,565 |
| 2024-01-15 | 5.010 | 5.175 | 5.010 | 5.165 | 3.246 | 164,612 |
| 2024-01-12 | 5.060 | 5.170 | 5.000 | 5.120 | 3.218 | 1,448,457 |
| 2024-01-11 | 5.160 | 5.160 | 5.070 | 5.070 | 3.186 | 428,231 |
| 2024-01-10 | 5.130 | 5.140 | 5.030 | 5.100 | 3.205 | 580,154 |
| 2024-01-09 | 5.100 | 5.160 | 5.100 | 5.130 | 3.224 | 436,664 |
| 2024-01-08 | 4.990 | 5.070 | 4.955 | 5.040 | 3.168 | 432,014 |
| 2024-01-05 | 5.020 | 5.030 | 4.980 | 4.990 | 3.136 | 230,041 |
| 2024-01-04 | 5.030 | 5.040 | 4.985 | 5.020 | 3.155 | 266,544 |
| 2024-01-03 | 5.100 | 5.110 | 5.020 | 5.040 | 3.168 | 303,049 |
| 2024-01-02 | 5.170 | 5.190 | 5.130 | 5.130 | 3.224 | 237,523 |
| 2023-12-29 | 5.160 | 5.180 | 5.150 | 5.180 | 3.256 | 239,414 |
| 2023-12-28 | 5.150 | 5.175 | 5.120 | 5.170 | 3.249 | 314,956 |
| 2023-12-27 | 5.120 | 5.150 | 5.050 | 5.130 | 3.224 | 420,861 |
| 2023-12-22 | 5.070 | 5.120 | 5.050 | 5.050 | 3.174 | 578,131 |
| 2023-12-21 | 5.090 | 5.090 | 5.020 | 5.070 | 3.186 | 884,037 |
| 2023-12-20 | 5.100 | 5.100 | 5.000 | 5.090 | 3.199 | 624,668 |
| 2023-12-19 | 4.960 | 5.030 | 4.900 | 5.020 | 3.155 | 1,191,452 |
| 2023-12-18 | 5.000 | 5.040 | 4.940 | 4.960 | 3.117 | 691,929 |
| 2023-12-15 | 5.010 | 5.040 | 4.990 | 5.010 | 3.149 | 2,571,246 |
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.