TPG Telecom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	4.870	4.890	4.840	4.880	2.964	772,317
2023-01-04	4.920	4.920	4.840	4.860	2.952	650,462
2023-01-03	4.890	4.930	4.815	4.840	2.940	560,098
2022-12-30	4.920	4.930	4.880	4.890	2.970	477,248
2022-12-29	4.880	4.895	4.805	4.880	2.964	1,096,635
2022-12-28	4.930	4.955	4.865	4.900	2.976	399,980
2022-12-23	4.780	4.980	4.770	4.930	2.994	1,592,170
2022-12-22	4.720	4.850	4.700	4.800	2.915	2,129,929
2022-12-21	4.720	4.730	4.495	4.720	2.867	4,876,301
2022-12-20	4.870	4.870	4.770	4.770	2.897	755,211
2022-12-19	4.880	4.900	4.810	4.850	2.946	904,780
2022-12-16	4.810	4.880	4.770	4.870	2.958	1,860,037
2022-12-15	4.840	4.970	4.810	4.810	2.921	2,177,915
2022-12-14	5.000	5.010	4.800	4.930	2.994	2,507,282
2022-12-13	5.040	5.075	4.985	5.070	3.079	812,453
2022-12-12	5.080	5.080	5.000	5.000	3.037	719,789
2022-12-09	5.060	5.060	4.970	5.060	3.073	1,632,078
2022-12-08	5.040	5.060	4.890	5.060	3.073	2,026,421
2022-12-07	4.980	5.060	4.940	5.040	3.061	1,653,661
2022-12-06	5.000	5.040	4.965	5.040	3.061	1,686,063
2022-12-05	5.020	5.020	4.950	5.000	3.037	557,796
2022-12-02	4.980	5.075	4.960	5.000	3.037	1,323,457
2022-12-01	4.920	4.970	4.910	4.960	3.012	829,424
2022-11-30	4.970	4.980	4.890	4.890	2.970	812,639
2022-11-29	4.960	4.980	4.910	4.960	3.012	1,102,547
2022-11-28	4.930	4.950	4.900	4.950	3.006	533,545
2022-11-25	4.920	4.950	4.895	4.920	2.988	874,796
2022-11-24	4.880	4.920	4.870	4.890	2.970	819,029
2022-11-23	4.910	4.940	4.840	4.880	2.964	1,047,292
2022-11-22	4.950	4.960	4.900	4.900	2.976	673,275
2022-11-21	4.940	4.940	4.880	4.930	2.994	1,338,950
2022-11-18	4.890	4.970	4.870	4.940	3.000	2,117,353
2022-11-17	4.880	4.880	4.830	4.880	2.964	2,083,181
2022-11-16	4.900	4.900	4.820	4.840	2.940	669,599
2022-11-15	4.890	4.930	4.850	4.910	2.982	1,062,657
2022-11-14	4.910	4.930	4.810	4.830	2.933	1,191,112
2022-11-11	4.940	4.970	4.880	4.910	2.982	2,061,918
2022-11-10	4.800	4.850	4.770	4.850	2.946	538,896
2022-11-09	4.890	4.890	4.790	4.830	2.933	577,052
2022-11-08	4.850	4.880	4.820	4.830	2.933	805,715
2022-11-07	4.870	4.870	4.800	4.840	2.940	979,016
2022-11-04	4.720	4.845	4.720	4.820	2.927	1,418,903
2022-11-03	4.690	4.790	4.670	4.770	2.897	817,885
2022-11-02	4.880	4.890	4.770	4.770	2.897	1,260,742
2022-11-01	4.920	4.930	4.850	4.900	2.976	1,591,266
2022-10-31	4.920	4.960	4.855	4.900	2.976	1,526,561
2022-10-28	4.720	4.885	4.690	4.810	2.921	1,246,988
2022-10-27	4.770	4.870	4.730	4.730	2.873	1,263,420
2022-10-26	4.760	4.760	4.700	4.760	2.891	1,148,514
2022-10-25	4.590	4.700	4.590	4.690	2.848	1,477,457
2022-10-24	4.600	4.640	4.540	4.580	2.782	1,207,811
2022-10-21	4.590	4.620	4.540	4.540	2.757	2,207,834
2022-10-20	4.690	4.700	4.590	4.610	2.800	1,439,259
2022-10-19	4.720	4.780	4.690	4.730	2.873	1,070,887
2022-10-18	4.620	4.700	4.620	4.680	2.842	1,385,170
2022-10-17	4.610	4.660	4.570	4.640	2.818	920,926
2022-10-14	4.670	4.690	4.610	4.640	2.818	735,757
2022-10-13	4.610	4.630	4.570	4.590	2.788	961,422
2022-10-12	4.560	4.680	4.560	4.600	2.794	1,635,798
2022-10-11	4.650	4.710	4.600	4.600	2.794	1,295,295

← NewerPage 17 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.