TPG Telecom Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 4.950 | 4.960 | 4.870 | 4.930 | 3.049 | 1,291,987 |
| 2023-06-28 | 4.940 | 4.975 | 4.900 | 4.940 | 3.055 | 850,551 |
| 2023-06-27 | 5.040 | 5.040 | 4.900 | 4.910 | 3.036 | 2,661,754 |
| 2023-06-26 | 5.120 | 5.140 | 4.980 | 5.040 | 3.117 | 4,523,651 |
| 2023-06-23 | 5.100 | 5.150 | 5.080 | 5.100 | 3.154 | 1,336,182 |
| 2023-06-22 | 5.140 | 5.200 | 5.100 | 5.120 | 3.166 | 2,134,428 |
| 2023-06-21 | 4.980 | 5.280 | 4.960 | 5.260 | 3.253 | 6,211,177 |
| 2023-06-20 | 5.540 | 5.565 | 5.510 | 5.560 | 3.438 | 628,636 |
| 2023-06-19 | 5.520 | 5.545 | 5.470 | 5.520 | 3.413 | 762,441 |
| 2023-06-16 | 5.430 | 5.570 | 5.400 | 5.500 | 3.401 | 1,961,732 |
| 2023-06-15 | 5.400 | 5.430 | 5.350 | 5.390 | 3.333 | 947,461 |
| 2023-06-14 | 5.350 | 5.415 | 5.330 | 5.400 | 3.339 | 942,544 |
| 2023-06-13 | 5.300 | 5.320 | 5.230 | 5.310 | 3.284 | 1,951,933 |
| 2023-06-09 | 5.270 | 5.340 | 5.240 | 5.240 | 3.240 | 1,394,947 |
| 2023-06-08 | 5.420 | 5.420 | 5.270 | 5.310 | 3.284 | 1,224,975 |
| 2023-06-07 | 5.440 | 5.470 | 5.410 | 5.420 | 3.352 | 707,513 |
| 2023-06-06 | 5.430 | 5.460 | 5.405 | 5.410 | 3.345 | 667,068 |
| 2023-06-05 | 5.510 | 5.530 | 5.440 | 5.440 | 3.364 | 635,419 |
| 2023-06-02 | 5.590 | 5.640 | 5.480 | 5.500 | 3.401 | 685,444 |
| 2023-06-01 | 5.500 | 5.595 | 5.500 | 5.540 | 3.426 | 970,097 |
| 2023-05-31 | 5.550 | 5.560 | 5.460 | 5.470 | 3.382 | 1,358,638 |
| 2023-05-30 | 5.500 | 5.580 | 5.470 | 5.550 | 3.432 | 641,408 |
| 2023-05-29 | 5.500 | 5.530 | 5.430 | 5.470 | 3.382 | 426,671 |
| 2023-05-26 | 5.450 | 5.490 | 5.440 | 5.470 | 3.382 | 1,179,191 |
| 2023-05-25 | 5.400 | 5.500 | 5.400 | 5.470 | 3.382 | 1,333,906 |
| 2023-05-24 | 5.450 | 5.515 | 5.415 | 5.440 | 3.364 | 966,712 |
| 2023-05-23 | 5.540 | 5.540 | 5.480 | 5.480 | 3.389 | 630,457 |
| 2023-05-22 | 5.550 | 5.570 | 5.520 | 5.520 | 3.413 | 323,076 |
| 2023-05-19 | 5.530 | 5.565 | 5.510 | 5.540 | 3.426 | 793,939 |
| 2023-05-18 | 5.520 | 5.520 | 5.480 | 5.480 | 3.389 | 761,717 |
| 2023-05-17 | 5.470 | 5.495 | 5.440 | 5.480 | 3.389 | 3,092,311 |
| 2023-05-16 | 5.510 | 5.530 | 5.430 | 5.490 | 3.395 | 1,535,575 |
| 2023-05-15 | 5.540 | 5.600 | 5.520 | 5.600 | 3.463 | 422,179 |
| 2023-05-12 | 5.650 | 5.650 | 5.525 | 5.570 | 3.444 | 1,445,524 |
| 2023-05-11 | 5.650 | 5.650 | 5.560 | 5.580 | 3.450 | 967,616 |
| 2023-05-10 | 5.580 | 5.655 | 5.540 | 5.630 | 3.481 | 1,399,312 |
| 2023-05-09 | 5.480 | 5.580 | 5.460 | 5.580 | 3.450 | 991,880 |
| 2023-05-08 | 5.540 | 5.570 | 5.465 | 5.520 | 3.413 | 2,397,213 |
| 2023-05-05 | 5.560 | 5.570 | 5.450 | 5.490 | 3.395 | 732,858 |
| 2023-05-04 | 5.400 | 5.580 | 5.380 | 5.560 | 3.438 | 2,252,925 |
| 2023-05-03 | 5.350 | 5.470 | 5.320 | 5.470 | 3.382 | 3,015,304 |
| 2023-05-02 | 5.490 | 5.510 | 5.390 | 5.390 | 3.333 | 803,041 |
| 2023-05-01 | 5.400 | 5.520 | 5.400 | 5.500 | 3.401 | 1,446,068 |
| 2023-04-28 | 5.340 | 5.380 | 5.300 | 5.370 | 3.321 | 1,166,999 |
| 2023-04-27 | 5.250 | 5.420 | 5.210 | 5.310 | 3.284 | 1,801,512 |
| 2023-04-26 | 5.300 | 5.300 | 5.240 | 5.270 | 3.259 | 879,326 |
| 2023-04-24 | 5.300 | 5.350 | 5.280 | 5.300 | 3.277 | 518,341 |
| 2023-04-21 | 5.280 | 5.300 | 5.240 | 5.270 | 3.259 | 809,797 |
| 2023-04-20 | 5.320 | 5.320 | 5.220 | 5.260 | 3.253 | 966,468 |
| 2023-04-19 | 5.160 | 5.300 | 5.120 | 5.300 | 3.277 | 924,078 |
| 2023-04-18 | 5.210 | 5.210 | 5.160 | 5.190 | 3.209 | 796,468 |
| 2023-04-17 | 5.280 | 5.290 | 5.210 | 5.230 | 3.234 | 690,132 |
| 2023-04-14 | 5.210 | 5.270 | 5.160 | 5.240 | 3.240 | 850,541 |
| 2023-04-13 | 5.150 | 5.220 | 5.130 | 5.210 | 3.222 | 1,040,345 |
| 2023-04-12 | 5.130 | 5.140 | 5.085 | 5.120 | 3.166 | 1,044,558 |
| 2023-04-11 | 5.100 | 5.160 | 5.100 | 5.120 | 3.166 | 1,002,318 |
| 2023-04-06 | 5.090 | 5.100 | 5.030 | 5.070 | 3.135 | 1,640,414 |
| 2023-04-05 | 4.960 | 5.070 | 4.945 | 5.050 | 3.123 | 1,340,547 |
| 2023-04-04 | 4.880 | 4.960 | 4.850 | 4.930 | 3.049 | 980,617 |
| 2023-04-03 | 4.890 | 4.970 | 4.850 | 4.860 | 3.005 | 1,168,227 |
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.