TPG Telecom Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 6.090 | 6.120 | 6.060 | 6.090 | 3.634 | 483,995 |
| 2022-04-20 | 6.050 | 6.095 | 6.040 | 6.050 | 3.610 | 654,316 |
| 2022-04-19 | 5.990 | 6.110 | 5.980 | 6.090 | 3.634 | 754,059 |
| 2022-04-14 | 6.100 | 6.130 | 6.060 | 6.070 | 3.622 | 928,791 |
| 2022-04-13 | 6.090 | 6.150 | 6.050 | 6.090 | 3.634 | 1,325,600 |
| 2022-04-12 | 6.300 | 6.350 | 6.135 | 6.150 | 3.670 | 1,578,851 |
| 2022-04-11 | 6.200 | 6.305 | 6.150 | 6.270 | 3.742 | 1,463,436 |
| 2022-04-08 | 6.150 | 6.255 | 6.130 | 6.240 | 3.724 | 735,091 |
| 2022-04-07 | 6.120 | 6.135 | 6.040 | 6.110 | 3.646 | 724,318 |
| 2022-04-06 | 6.130 | 6.140 | 6.030 | 6.120 | 3.652 | 740,483 |
| 2022-04-05 | 6.080 | 6.140 | 6.070 | 6.130 | 3.658 | 825,347 |
| 2022-04-04 | 6.010 | 6.080 | 5.990 | 6.050 | 3.610 | 993,790 |
| 2022-04-01 | 6.050 | 6.070 | 5.980 | 6.010 | 3.587 | 1,154,277 |
| 2022-03-31 | 5.830 | 6.070 | 5.830 | 6.050 | 3.610 | 1,798,953 |
| 2022-03-30 | 5.810 | 5.830 | 5.740 | 5.800 | 3.461 | 976,206 |
| 2022-03-29 | 5.740 | 5.760 | 5.690 | 5.700 | 3.402 | 838,750 |
| 2022-03-28 | 5.720 | 5.750 | 5.650 | 5.650 | 3.372 | 664,215 |
| 2022-03-25 | 5.680 | 5.715 | 5.670 | 5.680 | 3.390 | 752,566 |
| 2022-03-24 | 5.700 | 5.715 | 5.620 | 5.650 | 3.372 | 599,815 |
| 2022-03-23 | 5.690 | 5.765 | 5.660 | 5.710 | 3.408 | 820,097 |
| 2022-03-22 | 5.660 | 5.660 | 5.590 | 5.640 | 3.366 | 765,828 |
| 2022-03-21 | 5.770 | 5.770 | 5.610 | 5.630 | 3.360 | 692,959 |
| 2022-03-18 | 5.630 | 5.750 | 5.630 | 5.750 | 3.431 | 1,665,076 |
| 2022-03-17 | 5.720 | 5.770 | 5.680 | 5.700 | 3.402 | 2,005,948 |
| 2022-03-16 | 5.500 | 5.660 | 5.490 | 5.660 | 3.378 | 4,344,076 |
| 2022-03-15 | 5.500 | 5.530 | 5.450 | 5.470 | 3.264 | 1,602,997 |
| 2022-03-14 | 5.600 | 5.690 | 5.560 | 5.650 | 3.321 | 643,650 |
| 2022-03-11 | 5.560 | 5.630 | 5.530 | 5.590 | 3.286 | 1,550,341 |
| 2022-03-10 | 5.560 | 5.660 | 5.560 | 5.630 | 3.309 | 1,152,002 |
| 2022-03-09 | 5.530 | 5.605 | 5.500 | 5.580 | 3.280 | 1,481,862 |
| 2022-03-08 | 5.560 | 5.580 | 5.505 | 5.520 | 3.245 | 1,176,625 |
| 2022-03-07 | 5.620 | 5.620 | 5.470 | 5.550 | 3.262 | 1,796,480 |
| 2022-03-04 | 5.750 | 5.760 | 5.620 | 5.640 | 3.315 | 1,179,738 |
| 2022-03-03 | 5.890 | 5.900 | 5.800 | 5.820 | 3.421 | 1,775,751 |
| 2022-03-02 | 5.740 | 5.850 | 5.705 | 5.830 | 3.427 | 2,250,043 |
| 2022-03-01 | 5.590 | 5.780 | 5.590 | 5.770 | 3.392 | 2,676,793 |
| 2022-02-28 | 5.570 | 5.630 | 5.535 | 5.590 | 3.286 | 2,372,171 |
| 2022-02-25 | 5.750 | 5.750 | 5.540 | 5.560 | 3.268 | 2,087,723 |
| 2022-02-24 | 5.740 | 5.760 | 5.440 | 5.710 | 3.356 | 4,324,890 |
| 2022-02-23 | 5.830 | 5.940 | 5.810 | 5.870 | 3.450 | 1,402,287 |
| 2022-02-22 | 5.820 | 5.895 | 5.750 | 5.820 | 3.421 | 3,548,026 |
| 2022-02-21 | 5.780 | 6.040 | 5.750 | 5.970 | 3.509 | 2,118,277 |
| 2022-02-18 | 5.740 | 5.870 | 5.710 | 5.790 | 3.403 | 1,531,420 |
| 2022-02-17 | 5.790 | 5.850 | 5.775 | 5.800 | 3.409 | 1,205,005 |
| 2022-02-16 | 5.770 | 5.830 | 5.720 | 5.810 | 3.415 | 883,597 |
| 2022-02-15 | 5.790 | 5.810 | 5.740 | 5.740 | 3.374 | 703,511 |
| 2022-02-14 | 5.890 | 5.900 | 5.800 | 5.870 | 3.450 | 954,996 |
| 2022-02-11 | 5.780 | 5.900 | 5.730 | 5.810 | 3.415 | 1,490,152 |
| 2022-02-10 | 6.090 | 6.100 | 5.890 | 5.910 | 3.474 | 926,170 |
| 2022-02-09 | 5.900 | 5.995 | 5.860 | 5.990 | 3.521 | 1,144,888 |
| 2022-02-08 | 5.780 | 5.990 | 5.780 | 5.930 | 3.486 | 1,063,727 |
| 2022-02-07 | 5.750 | 5.870 | 5.750 | 5.830 | 3.427 | 939,880 |
| 2022-02-04 | 5.860 | 5.860 | 5.760 | 5.850 | 3.439 | 850,636 |
| 2022-02-03 | 5.830 | 5.865 | 5.730 | 5.790 | 3.403 | 1,251,505 |
| 2022-02-02 | 5.890 | 5.960 | 5.805 | 5.860 | 3.444 | 1,634,138 |
| 2022-02-01 | 5.870 | 5.940 | 5.840 | 5.880 | 3.456 | 1,031,375 |
| 2022-01-31 | 5.900 | 5.980 | 5.810 | 5.900 | 3.468 | 1,215,226 |
| 2022-01-28 | 5.810 | 5.890 | 5.710 | 5.770 | 3.392 | 2,923,457 |
| 2022-01-27 | 5.940 | 5.970 | 5.670 | 5.730 | 3.368 | 1,685,448 |
| 2022-01-25 | 6.040 | 6.060 | 5.870 | 5.940 | 3.491 | 1,489,576 |
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.