TPG Telecom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.230	4.240	4.190	4.190	4.081	3,256,305
2026-04-29	4.260	4.310	4.220	4.220	4.110	1,998,167
2026-04-28	4.280	4.310	4.260	4.280	4.169	2,103,962
2026-04-27	4.340	4.350	4.290	4.300	4.188	761,630
2026-04-24	4.300	4.350	4.270	4.340	4.227	4,791,394
2026-04-23	4.310	4.320	4.250	4.260	4.149	2,434,081
2026-04-22	4.330	4.360	4.300	4.330	4.217	2,805,421
2026-04-21	4.340	4.350	4.300	4.330	4.217	4,008,513
2026-04-20	4.350	4.360	4.300	4.320	4.208	2,597,073
2026-04-17	4.290	4.330	4.290	4.320	4.208	2,168,017
2026-04-16	4.330	4.340	4.260	4.280	4.169	5,569,812
2026-04-15	4.260	4.330	4.255	4.330	4.217	1,621,580
2026-04-14	4.310	4.310	4.250	4.270	4.159	3,609,177
2026-04-13	4.230	4.290	4.220	4.280	4.169	5,911,119
2026-04-10	4.080	4.230	4.080	4.230	4.120	5,561,967
2026-04-09	4.050	4.140	4.040	4.100	3.993	21,600,926
2026-04-08	4.070	4.110	3.940	4.040	3.935	67,702,537
2026-04-07	4.080	4.100	4.020	4.050	3.945	4,518,812
2026-04-02	3.980	4.080	3.980	4.080	3.974	6,425,284
2026-04-01	4.000	4.030	3.970	4.030	3.925	3,613,652
2026-03-31	4.000	4.050	3.970	4.020	3.915	5,185,492
2026-03-30	4.000	4.005	3.950	3.990	3.886	2,892,855
2026-03-27	4.020	4.050	3.940	4.030	3.925	6,025,222
2026-03-26	4.070	4.100	4.000	4.020	3.915	4,088,436
2026-03-25	4.060	4.100	4.050	4.060	3.954	7,005,468
2026-03-24	4.030	4.070	3.995	4.030	3.925	4,659,869
2026-03-23	4.070	4.070	3.975	4.030	3.925	3,070,136
2026-03-20	4.010	4.090	4.000	4.070	3.964	11,837,949
2026-03-19	4.010	4.030	3.965	4.010	3.906	2,812,512
2026-03-18	3.990	4.035	3.980	4.000	3.896	1,680,799
2026-03-17	3.920	3.990	3.920	3.980	3.876	1,912,191
2026-03-16	3.920	3.980	3.920	3.950	3.847	2,901,528
2026-03-13	3.920	3.920	3.870	3.910	3.808	1,418,831
2026-03-12	3.890	3.920	3.810	3.890	3.789	54,467,682
2026-03-11	3.940	3.950	3.890	3.940	3.837	1,565,127
2026-03-10	3.910	3.945	3.900	3.940	3.837	1,665,813
2026-03-09	3.960	4.000	3.890	3.910	3.808	6,766,520
2026-03-06	3.920	4.050	3.920	4.040	3.935	1,778,544
2026-03-05	3.910	3.980	3.910	3.950	3.847	1,386,179
2026-03-04	4.000	4.070	3.970	4.050	3.857	1,521,185
2026-03-03	4.000	4.075	3.980	4.050	3.857	2,263,747
2026-03-02	3.920	4.020	3.880	4.000	3.809	2,111,034
2026-02-27	4.120	4.120	3.830	3.940	3.752	4,565,786
2026-02-26	3.940	4.070	3.930	4.050	3.857	3,147,224
2026-02-25	3.920	3.930	3.820	3.910	3.724	1,375,789
2026-02-24	3.890	3.920	3.870	3.910	3.724	2,527,686
2026-02-23	3.900	3.905	3.840	3.860	3.676	2,251,530
2026-02-20	3.920	3.935	3.880	3.900	3.714	1,974,102
2026-02-19	3.910	3.970	3.900	3.940	3.752	2,047,353
2026-02-18	3.860	3.895	3.840	3.880	3.695	714,845
2026-02-17	3.790	3.840	3.770	3.830	3.647	3,756,079
2026-02-16	3.760	3.840	3.760	3.810	3.628	2,235,347
2026-02-13	3.800	3.820	3.770	3.800	3.619	1,626,008
2026-02-12	3.810	3.850	3.780	3.800	3.619	2,437,877
2026-02-11	3.870	3.910	3.770	3.810	3.628	2,888,641
2026-02-10	3.910	3.920	3.860	3.870	3.686	2,219,166
2026-02-09	3.910	3.955	3.900	3.900	3.714	1,670,798
2026-02-06	3.930	3.960	3.880	3.890	3.705	1,659,457
2026-02-05	3.920	3.970	3.900	3.970	3.781	1,603,053
2026-02-04	3.920	3.940	3.890	3.920	3.733	1,473,226

← NewerPage 3 of 5 · 253 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.