TPG Telecom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	6.120	6.120	6.040	6.050	3.556	788,522
2022-01-21	6.100	6.140	6.060	6.100	3.586	1,038,415
2022-01-20	6.270	6.310	6.180	6.190	3.638	1,079,778
2022-01-19	6.290	6.380	6.260	6.350	3.732	1,473,462
2022-01-18	6.450	6.450	6.330	6.330	3.721	1,189,027
2022-01-17	6.410	6.430	6.300	6.400	3.762	1,022,984
2022-01-14	6.390	6.490	6.330	6.390	3.756	1,815,951
2022-01-13	6.200	6.360	6.150	6.360	3.738	1,863,329
2022-01-12	6.090	6.290	6.030	6.140	3.609	4,890,235
2022-01-11	5.920	5.940	5.820	5.850	3.439	1,081,142
2022-01-10	6.000	6.060	5.920	5.950	3.497	1,488,566
2022-01-07	5.970	6.030	5.920	5.990	3.521	740,053
2022-01-06	5.900	5.930	5.850	5.880	3.456	860,301
2022-01-05	5.870	5.970	5.850	5.910	3.474	1,279,529
2022-01-04	5.920	5.980	5.860	5.900	3.468	1,001,806
2021-12-31	5.910	5.910	5.850	5.890	3.462	422,592
2021-12-30	5.890	5.920	5.840	5.890	3.462	960,620
2021-12-29	6.000	6.010	5.865	5.890	3.462	941,466
2021-12-24	6.000	6.000	5.920	5.970	3.509	491,647
2021-12-23	5.900	5.980	5.840	5.950	3.497	1,398,388
2021-12-22	5.840	5.925	5.820	5.890	3.462	1,678,361
2021-12-21	5.850	5.860	5.740	5.850	3.439	1,751,061
2021-12-20	5.840	5.910	5.770	5.800	3.409	2,356,387
2021-12-17	6.000	6.030	5.860	5.860	3.444	2,792,739
2021-12-16	5.980	6.030	5.840	5.890	3.462	3,181,431
2021-12-15	6.050	6.080	5.965	6.000	3.527	1,645,302
2021-12-14	6.120	6.160	6.010	6.040	3.550	1,538,640
2021-12-13	6.120	6.140	6.040	6.120	3.597	758,641
2021-12-10	6.090	6.100	6.000	6.070	3.568	997,229
2021-12-09	6.130	6.180	6.050	6.100	3.586	1,442,685
2021-12-08	5.990	6.200	5.950	6.140	3.609	3,412,587
2021-12-07	6.010	6.080	5.900	5.950	3.497	2,739,058
2021-12-06	6.090	6.090	5.740	5.900	3.468	4,241,201
2021-12-03	6.350	6.360	6.035	6.050	3.556	59,053,832
2021-12-02	6.600	6.660	6.590	6.620	3.891	2,325,811
2021-12-01	6.750	6.755	6.650	6.680	3.926	751,950
2021-11-30	6.600	6.790	6.600	6.750	3.968	757,841
2021-11-29	6.480	6.630	6.480	6.600	3.879	5,368,879
2021-11-26	6.680	6.680	6.530	6.550	3.850	608,575
2021-11-25	6.540	6.665	6.540	6.620	3.891	762,911
2021-11-24	6.550	6.595	6.540	6.550	3.850	1,004,732
2021-11-23	6.500	6.580	6.480	6.550	3.850	725,481
2021-11-22	6.440	6.510	6.420	6.490	3.815	582,238
2021-11-19	6.500	6.560	6.470	6.500	3.821	620,533
2021-11-18	6.480	6.550	6.420	6.470	3.803	3,063,928
2021-11-17	6.320	6.500	6.320	6.480	3.809	1,493,479
2021-11-16	6.320	6.360	6.290	6.340	3.727	1,178,282
2021-11-15	6.350	6.410	6.320	6.320	3.715	1,313,659
2021-11-12	6.300	6.440	6.300	6.350	3.732	805,504
2021-11-11	6.320	6.410	6.210	6.380	3.750	1,196,296
2021-11-10	6.320	6.400	6.280	6.380	3.750	926,943
2021-11-09	6.450	6.450	6.340	6.350	3.732	1,454,914
2021-11-08	6.600	6.600	6.380	6.460	3.797	1,377,836
2021-11-05	6.650	6.660	6.540	6.620	3.891	2,379,942
2021-11-04	6.760	6.770	6.660	6.680	3.926	1,087,632
2021-11-03	6.840	6.840	6.730	6.770	3.979	1,011,846
2021-11-02	6.860	6.860	6.770	6.820	4.009	518,687
2021-11-01	6.850	6.930	6.790	6.830	4.015	1,133,505
2021-10-29	6.800	6.850	6.720	6.750	3.968	776,562
2021-10-28	6.920	6.920	6.820	6.820	4.009	559,060

← NewerPage 21 of 22 · 1,270 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.