TPG Telecom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	5.480	5.500	5.420	5.460	3.432	2,745,270
2023-09-20	5.470	5.510	5.470	5.510	3.463	651,047
2023-09-19	5.580	5.580	5.510	5.530	3.476	463,062
2023-09-18	5.620	5.635	5.585	5.600	3.520	441,290
2023-09-15	5.720	5.720	5.640	5.650	3.551	1,643,039
2023-09-14	5.630	5.680	5.600	5.660	3.557	3,511,866
2023-09-13	5.560	5.630	5.550	5.600	3.520	753,966
2023-09-12	5.500	5.560	5.450	5.560	3.494	775,682
2023-09-11	5.550	5.590	5.510	5.590	3.457	487,166
2023-09-08	5.550	5.570	5.500	5.570	3.444	374,494
2023-09-07	5.570	5.590	5.480	5.550	3.432	1,409,227
2023-09-06	5.650	5.650	5.535	5.580	3.450	1,814,671
2023-09-05	5.620	5.670	5.600	5.660	3.500	536,612
2023-09-04	5.590	5.650	5.580	5.650	3.494	819,322
2023-09-01	5.630	5.645	5.560	5.590	3.457	718,038
2023-08-31	5.530	5.650	5.520	5.630	3.481	957,496
2023-08-30	5.500	5.540	5.440	5.500	3.401	2,285,640
2023-08-29	5.440	5.475	5.410	5.420	3.352	2,362,750
2023-08-28	5.510	5.540	5.400	5.450	3.370	439,398
2023-08-25	5.500	5.520	5.400	5.470	3.382	981,678
2023-08-24	5.590	5.720	5.530	5.550	3.432	2,956,707
2023-08-23	5.420	5.460	5.350	5.430	3.358	594,600
2023-08-22	5.380	5.430	5.340	5.410	3.345	506,486
2023-08-21	5.370	5.410	5.340	5.370	3.321	490,616
2023-08-18	5.370	5.380	5.270	5.370	3.321	1,149,400
2023-08-17	5.410	5.465	5.330	5.420	3.352	891,854
2023-08-16	5.430	5.480	5.410	5.450	3.370	562,170
2023-08-15	5.480	5.520	5.450	5.470	3.382	599,619
2023-08-14	5.440	5.490	5.410	5.490	3.395	1,203,467
2023-08-11	5.480	5.490	5.460	5.480	3.389	1,015,878
2023-08-10	5.550	5.580	5.460	5.470	3.382	1,548,754
2023-08-09	5.490	5.580	5.460	5.550	3.432	948,384
2023-08-08	5.490	5.540	5.410	5.510	3.407	1,253,565
2023-08-07	5.450	5.530	5.415	5.500	3.401	1,371,273
2023-08-04	5.420	5.460	5.380	5.460	3.376	1,007,680
2023-08-03	5.450	5.530	5.420	5.440	3.364	1,576,185
2023-08-02	5.550	5.660	5.400	5.450	3.370	3,833,481
2023-08-01	5.050	5.710	4.970	5.600	3.463	4,903,829
2023-07-31	5.030	5.060	5.010	5.020	3.104	813,491
2023-07-28	5.050	5.050	4.980	5.020	3.104	595,206
2023-07-27	5.050	5.110	5.030	5.050	3.123	1,361,443
2023-07-26	5.010	5.040	4.945	5.030	3.110	728,815
2023-07-25	4.980	5.050	4.930	5.010	3.098	746,053
2023-07-24	4.950	4.980	4.920	4.970	3.073	666,098
2023-07-21	4.920	4.935	4.880	4.920	3.042	418,660
2023-07-20	4.920	4.960	4.900	4.920	3.042	773,656
2023-07-19	4.900	4.935	4.850	4.900	3.030	497,427
2023-07-18	4.880	4.890	4.840	4.870	3.011	568,717
2023-07-17	4.920	4.930	4.870	4.890	3.024	577,297
2023-07-14	4.930	4.940	4.890	4.910	3.036	1,681,318
2023-07-13	4.910	4.930	4.860	4.900	3.030	918,989
2023-07-12	4.870	4.880	4.810	4.860	3.005	646,309
2023-07-11	4.840	4.850	4.810	4.830	2.987	511,921
2023-07-10	4.880	4.940	4.800	4.830	2.987	564,963
2023-07-07	4.810	4.840	4.770	4.800	2.968	1,398,365
2023-07-06	4.900	4.905	4.850	4.870	3.011	2,106,894
2023-07-05	4.990	5.000	4.910	4.940	3.055	689,964
2023-07-04	4.920	5.010	4.900	4.970	3.073	1,137,057
2023-07-03	4.870	4.940	4.870	4.910	3.036	1,199,237
2023-06-30	4.930	4.940	4.850	4.870	3.011	1,701,219

← NewerPage 14 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.