TPG Telecom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	4.720	4.740	4.670	4.670	2.836	1,303,598
2022-10-07	4.780	4.830	4.760	4.780	2.903	1,362,113
2022-10-06	4.770	4.850	4.730	4.850	2.946	1,807,724
2022-10-05	4.840	4.880	4.780	4.800	2.915	2,045,508
2022-10-04	4.750	4.850	4.740	4.800	2.915	1,594,967
2022-10-03	4.820	4.860	4.740	4.750	2.885	1,038,398
2022-09-30	4.860	4.895	4.800	4.850	2.946	1,481,879
2022-09-29	4.840	4.920	4.810	4.890	2.970	1,136,063
2022-09-28	4.710	4.790	4.680	4.740	2.879	2,095,949
2022-09-27	4.780	4.830	4.700	4.760	2.891	2,207,021
2022-09-26	4.800	4.850	4.780	4.830	2.933	2,002,983
2022-09-23	4.900	4.940	4.850	4.860	2.952	2,405,558
2022-09-21	4.980	5.030	4.940	4.970	3.019	1,958,813
2022-09-20	4.980	5.040	4.970	5.000	3.037	1,347,353
2022-09-19	4.930	4.990	4.880	4.910	2.982	1,640,695
2022-09-16	4.980	5.010	4.930	4.930	2.994	4,297,199
2022-09-15	5.100	5.100	5.000	5.010	3.043	1,599,714
2022-09-14	5.030	5.080	4.980	5.070	3.079	2,024,943
2022-09-13	5.090	5.140	5.050	5.140	3.122	1,541,318
2022-09-12	5.220	5.230	5.160	5.170	3.085	1,023,760
2022-09-09	5.130	5.220	5.120	5.160	3.079	2,453,792
2022-09-08	5.150	5.250	5.140	5.200	3.103	1,793,720
2022-09-07	5.140	5.170	5.050	5.110	3.050	2,006,887
2022-09-06	5.180	5.240	5.160	5.200	3.103	1,479,509
2022-09-05	5.330	5.330	5.170	5.200	3.103	1,997,871
2022-09-02	5.300	5.380	5.290	5.290	3.157	1,020,638
2022-09-01	5.310	5.390	5.270	5.320	3.175	1,316,037
2022-08-31	5.260	5.395	5.230	5.350	3.193	1,370,533
2022-08-30	5.310	5.320	5.240	5.270	3.145	1,190,344
2022-08-29	5.250	5.340	5.230	5.260	3.139	1,854,003
2022-08-26	5.400	5.430	5.235	5.330	3.181	3,633,137
2022-08-25	5.610	5.615	5.340	5.410	3.229	7,412,706
2022-08-24	5.590	5.630	5.420	5.600	3.342	3,529,297
2022-08-23	5.500	5.710	5.455	5.650	3.372	4,368,030
2022-08-22	5.730	5.820	5.500	5.610	3.348	6,792,534
2022-08-19	6.190	6.210	5.650	5.800	3.461	12,793,147
2022-08-18	6.680	6.710	6.600	6.620	3.951	1,250,769
2022-08-17	6.700	6.750	6.620	6.700	3.998	1,233,942
2022-08-16	6.700	6.700	6.600	6.670	3.980	1,333,967
2022-08-15	6.680	6.680	6.580	6.610	3.945	777,396
2022-08-12	6.470	6.630	6.420	6.630	3.957	1,676,470
2022-08-11	6.410	6.510	6.410	6.450	3.849	1,462,868
2022-08-10	6.400	6.490	6.380	6.420	3.831	1,253,881
2022-08-09	6.490	6.490	6.400	6.450	3.849	698,591
2022-08-08	6.480	6.490	6.380	6.430	3.837	1,349,646
2022-08-05	6.500	6.530	6.440	6.490	3.873	953,453
2022-08-04	6.490	6.540	6.460	6.500	3.879	1,197,531
2022-08-03	6.440	6.455	6.340	6.450	3.849	1,075,946
2022-08-02	6.390	6.440	6.310	6.440	3.843	1,205,542
2022-08-01	6.400	6.450	6.330	6.370	3.801	1,092,028
2022-07-29	6.390	6.430	6.280	6.340	3.784	1,054,037
2022-07-28	6.280	6.355	6.220	6.300	3.760	1,558,485
2022-07-27	6.190	6.230	6.140	6.200	3.700	661,060
2022-07-26	6.200	6.240	6.160	6.230	3.718	961,286
2022-07-25	6.250	6.290	6.180	6.180	3.688	467,195
2022-07-22	6.240	6.280	6.210	6.240	3.724	1,320,494
2022-07-21	6.190	6.340	6.140	6.330	3.778	1,984,335
2022-07-20	6.070	6.180	6.030	6.180	3.688	2,017,445
2022-07-19	5.900	6.110	5.900	6.020	3.593	971,918
2022-07-18	6.080	6.080	5.970	6.040	3.604	1,235,802

← NewerPage 18 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.