TPG Telecom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	4.890	4.970	4.860	4.970	3.124	1,326,744
2023-12-13	4.830	4.850	4.780	4.830	3.036	974,732
2023-12-12	4.850	4.850	4.790	4.820	3.029	751,303
2023-12-11	4.780	4.820	4.760	4.800	3.017	694,122
2023-12-08	4.750	4.770	4.720	4.760	2.992	538,390
2023-12-07	4.800	4.800	4.750	4.790	3.010	519,636
2023-12-06	4.750	4.840	4.720	4.820	3.029	850,684
2023-12-05	4.720	4.730	4.670	4.720	2.966	699,233
2023-12-04	4.740	4.780	4.720	4.730	2.973	949,315
2023-12-01	4.720	4.730	4.680	4.710	2.960	566,717
2023-11-30	4.740	4.740	4.700	4.720	2.966	820,561
2023-11-29	4.720	4.740	4.690	4.710	2.960	586,410
2023-11-28	4.720	4.750	4.670	4.670	2.935	783,512
2023-11-27	4.720	4.730	4.640	4.710	2.960	908,153
2023-11-24	4.650	4.690	4.650	4.660	2.929	839,145
2023-11-23	4.700	4.795	4.660	4.670	2.935	1,158,972
2023-11-22	4.750	4.750	4.680	4.680	2.941	1,938,688
2023-11-21	4.750	4.795	4.730	4.740	2.979	2,033,703
2023-11-20	4.780	4.830	4.740	4.740	2.979	810,326
2023-11-17	4.800	4.800	4.720	4.750	2.985	1,111,969
2023-11-16	4.750	4.810	4.610	4.760	2.992	3,766,343
2023-11-15	4.900	4.910	4.800	4.810	3.023	1,387,187
2023-11-14	4.900	4.980	4.860	4.860	3.054	1,238,288
2023-11-13	5.150	5.150	4.810	4.810	3.023	3,087,640
2023-11-10	5.480	5.490	5.430	5.450	3.425	634,834
2023-11-09	5.550	5.560	5.460	5.490	3.450	2,072,030
2023-11-08	5.550	5.570	5.470	5.480	3.444	1,128,368
2023-11-07	5.330	5.460	5.330	5.440	3.419	737,799
2023-11-06	5.300	5.370	5.300	5.340	3.356	3,023,191
2023-11-03	5.330	5.350	5.280	5.290	3.325	11,033,733
2023-11-02	5.190	5.250	5.150	5.250	3.300	638,889
2023-11-01	5.150	5.190	5.130	5.150	3.237	682,371
2023-10-31	5.090	5.180	5.090	5.180	3.256	948,487
2023-10-30	5.100	5.160	5.065	5.080	3.193	954,029
2023-10-27	5.150	5.200	5.120	5.180	3.256	3,014,931
2023-10-26	5.230	5.260	5.115	5.130	3.224	715,771
2023-10-25	5.220	5.310	5.200	5.260	3.306	1,392,638
2023-10-24	5.220	5.350	5.220	5.230	3.287	1,124,288
2023-10-23	5.330	5.330	5.220	5.270	3.312	508,408
2023-10-20	5.390	5.405	5.340	5.340	3.356	987,365
2023-10-19	5.460	5.580	5.420	5.440	3.419	709,317
2023-10-18	5.490	5.585	5.440	5.540	3.482	890,880
2023-10-17	5.190	5.490	5.170	5.470	3.438	4,099,624
2023-10-16	5.180	5.300	5.100	5.180	3.256	1,067,269
2023-10-13	5.200	5.245	5.130	5.180	3.256	875,482
2023-10-12	5.270	5.270	5.190	5.220	3.281	1,926,481
2023-10-11	5.290	5.290	5.150	5.220	3.281	1,138,115
2023-10-10	5.350	5.350	5.260	5.280	3.318	979,251
2023-10-09	5.300	5.340	5.250	5.300	3.331	331,949
2023-10-06	5.310	5.360	5.285	5.340	3.356	362,018
2023-10-05	5.280	5.340	5.250	5.310	3.337	948,695
2023-10-04	5.350	5.350	5.190	5.250	3.300	3,061,505
2023-10-03	5.400	5.420	5.360	5.370	3.375	3,827,689
2023-10-02	5.450	5.490	5.440	5.470	3.438	390,699
2023-09-29	5.380	5.475	5.380	5.460	3.432	436,115
2023-09-28	5.430	5.475	5.380	5.460	3.432	432,653
2023-09-27	5.510	5.540	5.470	5.490	3.450	565,948
2023-09-26	5.530	5.570	5.525	5.540	3.482	234,744
2023-09-25	5.490	5.590	5.460	5.580	3.507	465,966
2023-09-22	5.390	5.520	5.360	5.510	3.463	949,205

← NewerPage 13 of 22 · 1,269 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.