TPG Telecom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.530	3.550	3.500	3.510	3.419	2,204,011
2026-07-23	3.530	3.570	3.530	3.530	3.438	2,271,391
2026-07-22	3.530	3.540	3.480	3.540	3.448	1,774,428
2026-07-21	3.600	3.600	3.500	3.520	3.428	2,262,059
2026-07-20	3.590	3.615	3.550	3.580	3.487	2,036,161
2026-07-17	3.610	3.630	3.530	3.580	3.487	3,493,309
2026-07-16	3.550	3.600	3.520	3.600	3.506	3,264,617
2026-07-15	3.640	3.640	3.540	3.550	3.458	1,762,098
2026-07-14	3.600	3.640	3.600	3.620	3.526	861,699
2026-07-13	3.640	3.650	3.595	3.620	3.526	1,296,585
2026-07-10	3.570	3.670	3.550	3.630	3.536	1,574,925
2026-07-09	3.560	3.580	3.520	3.570	3.477	2,943,175
2026-07-08	3.590	3.620	3.540	3.560	3.467	2,205,169
2026-07-07	3.610	3.620	3.570	3.590	3.497	2,471,809
2026-07-06	3.600	3.640	3.580	3.610	3.516	1,374,374
2026-07-03	3.650	3.710	3.580	3.610	3.516	1,658,965
2026-07-02	3.630	3.650	3.610	3.640	3.545	9,161,871
2026-07-01	3.560	3.640	3.550	3.630	3.536	1,925,260
2026-06-30	3.630	3.635	3.560	3.600	3.506	2,320,987
2026-06-29	3.660	3.670	3.610	3.620	3.526	1,350,479
2026-06-26	3.650	3.660	3.600	3.640	3.545	6,646,754
2026-06-25	3.700	3.710	3.620	3.650	3.555	1,923,791
2026-06-24	3.670	3.710	3.650	3.680	3.584	1,631,825
2026-06-23	3.680	3.680	3.630	3.670	3.574	6,663,442
2026-06-22	3.800	3.800	3.670	3.680	3.584	6,442,241
2026-06-19	3.710	3.800	3.680	3.800	3.701	24,619,706
2026-06-18	3.630	3.700	3.630	3.680	3.584	3,537,725
2026-06-17	3.680	3.680	3.625	3.650	3.555	6,697,219
2026-06-16	3.600	3.680	3.580	3.680	3.584	3,065,670
2026-06-15	3.720	3.740	3.640	3.640	3.545	4,042,614
2026-06-12	3.720	3.740	3.670	3.710	3.613	4,255,861
2026-06-11	3.680	3.700	3.630	3.700	3.604	4,008,354
2026-06-10	3.680	3.710	3.620	3.630	3.536	5,102,223
2026-06-09	3.680	3.700	3.630	3.670	3.574	6,354,498
2026-06-05	3.680	3.680	3.590	3.630	3.536	3,019,810
2026-06-04	3.670	3.700	3.570	3.600	3.506	3,907,049
2026-06-03	3.750	3.750	3.670	3.680	3.584	3,475,348
2026-06-02	3.910	3.950	3.660	3.700	3.604	5,291,084
2026-06-01	3.920	4.000	3.840	4.000	3.896	3,091,618
2026-05-29	3.960	4.030	3.900	3.900	3.798	29,113,542
2026-05-28	3.970	3.985	3.930	3.970	3.867	2,246,440
2026-05-27	4.040	4.065	3.990	3.990	3.886	3,288,120
2026-05-26	4.070	4.090	4.030	4.060	3.954	2,279,741
2026-05-25	4.130	4.160	4.080	4.080	3.974	2,554,159
2026-05-22	4.210	4.210	4.130	4.130	4.022	3,086,824
2026-05-21	4.210	4.210	4.150	4.170	4.061	5,455,286
2026-05-20	4.170	4.240	4.170	4.180	4.071	3,316,275
2026-05-19	4.170	4.250	4.150	4.220	4.110	7,659,854
2026-05-18	4.180	4.190	4.135	4.160	4.052	5,209,343
2026-05-15	4.140	4.190	4.130	4.170	4.061	1,801,449
2026-05-14	4.050	4.110	4.030	4.110	4.003	1,396,425
2026-05-13	4.060	4.080	4.040	4.070	3.964	2,369,401
2026-05-12	4.130	4.150	4.055	4.080	3.974	2,108,206
2026-05-11	4.130	4.170	4.120	4.160	4.052	3,152,998
2026-05-08	4.120	4.150	4.090	4.140	4.032	2,074,546
2026-05-07	4.130	4.180	4.125	4.140	4.032	3,554,124
2026-05-06	4.210	4.210	4.130	4.140	4.032	2,315,080
2026-05-05	4.190	4.220	4.170	4.200	4.091	3,047,986
2026-05-04	4.200	4.240	4.195	4.210	4.100	1,435,977
2026-05-01	4.230	4.230	4.160	4.200	4.091	2,609,428

← NewerPage 2 of 3 · 129 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.