TPG Telecom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	4.830	4.960	4.820	4.880	3.018	1,599,538
2023-03-30	4.860	4.865	4.825	4.830	2.987	4,017,645
2023-03-29	4.770	4.850	4.755	4.830	2.987	1,101,807
2023-03-28	4.820	4.830	4.770	4.770	2.950	762,645
2023-03-27	4.810	4.890	4.780	4.820	2.981	1,311,824
2023-03-24	4.850	4.870	4.810	4.810	2.974	776,239
2023-03-23	4.920	4.950	4.890	4.890	3.024	694,522
2023-03-22	4.920	4.950	4.860	4.900	3.030	1,393,004
2023-03-21	5.020	5.040	4.900	4.900	3.030	988,175
2023-03-20	5.060	5.060	5.000	5.000	3.092	608,312
2023-03-17	4.930	5.090	4.930	5.060	3.129	2,018,768
2023-03-16	4.920	4.990	4.905	4.960	3.067	2,513,450
2023-03-15	4.910	4.980	4.890	4.980	3.079	1,480,054
2023-03-14	5.090	5.100	4.960	5.050	3.067	981,391
2023-03-13	5.250	5.260	5.040	5.100	3.097	1,310,605
2023-03-10	5.130	5.260	5.080	5.250	3.189	1,587,365
2023-03-09	5.030	5.150	5.020	5.140	3.122	1,729,498
2023-03-08	5.040	5.050	5.000	5.010	3.043	776,050
2023-03-07	5.010	5.050	4.980	5.050	3.067	873,409
2023-03-06	4.960	5.050	4.960	5.000	3.037	869,264
2023-03-03	4.930	4.980	4.910	4.950	3.006	746,283
2023-03-02	4.950	4.980	4.925	4.940	3.000	693,378
2023-03-01	4.960	5.030	4.930	4.980	3.025	1,304,975
2023-02-28	4.930	5.080	4.855	5.070	3.079	3,064,009
2023-02-27	4.800	5.020	4.750	5.000	3.037	4,300,993
2023-02-24	4.700	4.740	4.690	4.720	2.867	550,648
2023-02-23	4.700	4.725	4.670	4.700	2.855	749,418
2023-02-22	4.670	4.690	4.600	4.670	2.836	749,629
2023-02-21	4.670	4.740	4.660	4.700	2.855	1,328,340
2023-02-20	4.730	4.740	4.640	4.670	2.836	860,921
2023-02-17	4.750	4.750	4.690	4.700	2.855	739,184
2023-02-16	4.770	4.820	4.730	4.780	2.903	1,396,587
2023-02-15	4.720	4.770	4.670	4.750	2.885	923,700
2023-02-14	4.630	4.695	4.615	4.690	2.848	706,934
2023-02-13	4.650	4.660	4.600	4.630	2.812	834,437
2023-02-10	4.670	4.700	4.630	4.670	2.836	622,350
2023-02-09	4.760	4.760	4.680	4.700	2.855	950,889
2023-02-08	4.810	4.850	4.740	4.760	2.891	781,397
2023-02-07	4.770	4.845	4.770	4.810	2.921	995,212
2023-02-06	4.680	4.840	4.640	4.800	2.915	1,900,816
2023-02-03	4.890	4.900	4.670	4.680	2.842	3,778,877
2023-02-02	4.930	4.930	4.785	4.810	2.921	1,145,135
2023-02-01	4.920	4.920	4.840	4.860	2.952	594,626
2023-01-31	4.920	4.930	4.780	4.820	2.927	1,391,770
2023-01-30	5.000	5.030	4.940	4.940	3.000	643,859
2023-01-27	4.990	5.030	4.960	5.000	3.037	765,477
2023-01-25	5.140	5.140	4.950	4.960	3.012	2,227,624
2023-01-24	5.020	5.140	5.010	5.140	3.122	1,313,665
2023-01-23	5.020	5.050	5.000	5.020	3.049	601,131
2023-01-20	5.000	5.050	4.945	5.000	3.037	1,340,392
2023-01-19	4.890	4.995	4.855	4.980	3.025	1,136,659
2023-01-18	4.920	4.940	4.860	4.880	2.964	1,119,734
2023-01-17	4.920	4.930	4.860	4.880	2.964	1,015,621
2023-01-16	4.900	4.920	4.870	4.900	2.976	803,217
2023-01-13	4.930	4.930	4.860	4.870	2.958	966,164
2023-01-12	4.900	4.905	4.860	4.890	2.970	827,385
2023-01-11	4.850	4.890	4.830	4.880	2.964	570,381
2023-01-10	4.880	4.880	4.830	4.860	2.952	360,686
2023-01-09	4.890	4.890	4.845	4.870	2.958	471,915
2023-01-06	4.860	4.880	4.830	4.850	2.946	431,612

← NewerPage 16 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.