TPG Telecom Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 6.080 | 6.080 | 5.970 | 6.040 | 3.604 | 1,235,802 |
| 2022-07-15 | 6.000 | 6.050 | 5.900 | 5.940 | 3.545 | 1,245,638 |
| 2022-07-14 | 5.850 | 6.080 | 5.850 | 6.060 | 3.616 | 2,270,611 |
| 2022-07-13 | 5.970 | 5.970 | 5.810 | 5.850 | 3.491 | 1,473,736 |
| 2022-07-12 | 6.000 | 6.010 | 5.880 | 5.900 | 3.521 | 1,289,591 |
| 2022-07-11 | 6.030 | 6.030 | 5.950 | 5.990 | 3.575 | 859,879 |
| 2022-07-08 | 6.020 | 6.095 | 5.970 | 5.970 | 3.563 | 1,564,746 |
| 2022-07-07 | 6.010 | 6.070 | 5.960 | 6.040 | 3.604 | 3,447,182 |
| 2022-07-06 | 5.970 | 6.030 | 5.940 | 6.020 | 3.593 | 1,270,467 |
| 2022-07-05 | 6.050 | 6.060 | 5.970 | 5.970 | 3.563 | 896,116 |
| 2022-07-04 | 6.050 | 6.080 | 6.010 | 6.040 | 3.604 | 928,183 |
| 2022-07-01 | 6.060 | 6.060 | 5.960 | 5.960 | 3.557 | 980,503 |
| 2022-06-30 | 6.020 | 6.070 | 5.970 | 5.970 | 3.563 | 960,925 |
| 2022-06-29 | 6.100 | 6.130 | 6.030 | 6.030 | 3.599 | 937,204 |
| 2022-06-28 | 6.140 | 6.190 | 6.110 | 6.160 | 3.676 | 821,356 |
| 2022-06-27 | 6.220 | 6.230 | 6.140 | 6.150 | 3.670 | 1,072,797 |
| 2022-06-24 | 5.910 | 6.160 | 5.850 | 6.140 | 3.664 | 1,797,076 |
| 2022-06-23 | 5.960 | 5.970 | 5.850 | 5.860 | 3.497 | 1,342,446 |
| 2022-06-22 | 5.740 | 5.870 | 5.740 | 5.870 | 3.503 | 1,212,327 |
| 2022-06-21 | 5.850 | 5.950 | 5.750 | 5.770 | 3.443 | 1,606,436 |
| 2022-06-20 | 5.800 | 5.830 | 5.710 | 5.720 | 3.414 | 1,482,047 |
| 2022-06-17 | 5.700 | 5.750 | 5.570 | 5.670 | 3.384 | 2,798,461 |
| 2022-06-16 | 5.770 | 5.850 | 5.760 | 5.780 | 3.449 | 937,087 |
| 2022-06-15 | 5.790 | 5.830 | 5.690 | 5.760 | 3.437 | 1,035,328 |
| 2022-06-14 | 5.700 | 5.710 | 5.570 | 5.710 | 3.408 | 1,877,236 |
| 2022-06-10 | 5.930 | 5.930 | 5.815 | 5.830 | 3.479 | 1,464,544 |
| 2022-06-09 | 6.130 | 6.130 | 5.950 | 5.950 | 3.551 | 2,256,682 |
| 2022-06-08 | 5.950 | 6.150 | 5.950 | 6.070 | 3.622 | 1,789,944 |
| 2022-06-07 | 5.950 | 5.990 | 5.910 | 5.950 | 3.551 | 1,550,504 |
| 2022-06-06 | 5.990 | 6.070 | 5.970 | 6.020 | 3.593 | 1,531,865 |
| 2022-06-03 | 5.940 | 6.010 | 5.910 | 5.990 | 3.575 | 1,234,950 |
| 2022-06-02 | 5.880 | 6.040 | 5.830 | 5.950 | 3.551 | 2,265,783 |
| 2022-06-01 | 5.790 | 6.005 | 5.780 | 5.920 | 3.533 | 2,221,189 |
| 2022-05-31 | 5.770 | 5.790 | 5.730 | 5.750 | 3.431 | 1,224,395 |
| 2022-05-30 | 5.830 | 5.895 | 5.780 | 5.810 | 3.467 | 1,471,282 |
| 2022-05-27 | 5.810 | 5.850 | 5.750 | 5.800 | 3.461 | 830,065 |
| 2022-05-26 | 5.800 | 5.840 | 5.710 | 5.720 | 3.414 | 1,161,756 |
| 2022-05-25 | 5.840 | 5.880 | 5.730 | 5.770 | 3.443 | 1,890,592 |
| 2022-05-24 | 5.900 | 5.960 | 5.770 | 5.840 | 3.485 | 2,492,877 |
| 2022-05-23 | 5.940 | 6.020 | 5.900 | 5.940 | 3.545 | 1,958,012 |
| 2022-05-20 | 5.930 | 6.050 | 5.930 | 5.970 | 3.563 | 1,156,199 |
| 2022-05-19 | 5.930 | 6.030 | 5.930 | 6.000 | 3.581 | 1,896,778 |
| 2022-05-18 | 6.080 | 6.130 | 6.010 | 6.060 | 3.616 | 1,436,006 |
| 2022-05-17 | 6.040 | 6.100 | 6.010 | 6.060 | 3.616 | 1,473,970 |
| 2022-05-16 | 6.000 | 6.095 | 6.000 | 6.040 | 3.604 | 710,798 |
| 2022-05-13 | 5.950 | 6.050 | 5.940 | 6.050 | 3.610 | 1,569,780 |
| 2022-05-12 | 6.100 | 6.100 | 5.925 | 5.960 | 3.557 | 3,357,461 |
| 2022-05-11 | 5.700 | 6.010 | 5.660 | 5.970 | 3.563 | 4,773,200 |
| 2022-05-10 | 5.670 | 5.790 | 5.590 | 5.780 | 3.449 | 2,039,509 |
| 2022-05-09 | 5.550 | 5.710 | 5.520 | 5.700 | 3.402 | 1,094,220 |
| 2022-05-06 | 5.600 | 5.610 | 5.550 | 5.570 | 3.324 | 1,561,684 |
| 2022-05-05 | 5.600 | 5.680 | 5.595 | 5.660 | 3.378 | 1,817,723 |
| 2022-05-04 | 5.760 | 5.760 | 5.600 | 5.630 | 3.360 | 1,407,533 |
| 2022-05-03 | 5.800 | 5.810 | 5.565 | 5.660 | 3.378 | 1,862,560 |
| 2022-05-02 | 5.820 | 5.860 | 5.780 | 5.820 | 3.473 | 1,358,673 |
| 2022-04-29 | 5.910 | 5.980 | 5.840 | 5.880 | 3.509 | 2,220,220 |
| 2022-04-28 | 5.950 | 6.050 | 5.900 | 5.950 | 3.551 | 1,447,984 |
| 2022-04-27 | 5.950 | 6.040 | 5.850 | 6.000 | 3.581 | 1,277,868 |
| 2022-04-26 | 6.000 | 6.125 | 6.000 | 6.010 | 3.587 | 1,918,000 |
| 2022-04-22 | 6.050 | 6.110 | 6.010 | 6.100 | 3.640 | 1,176,580 |
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.