TPG Telecom Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5.500 | 5.520 | 5.410 | 5.440 | 3.691 | 771,945 |
| 2025-11-04 | 5.460 | 5.520 | 5.430 | 5.430 | 3.684 | 1,646,239 |
| 2025-11-03 | 5.550 | 5.560 | 5.450 | 5.500 | 3.732 | 1,527,456 |
| 2025-10-31 | 5.530 | 5.570 | 5.490 | 5.530 | 3.752 | 920,276 |
| 2025-10-30 | 5.560 | 5.600 | 5.500 | 5.530 | 3.752 | 1,294,882 |
| 2025-10-29 | 5.470 | 5.550 | 5.440 | 5.530 | 3.752 | 1,200,141 |
| 2025-10-28 | 5.430 | 5.510 | 5.420 | 5.450 | 3.698 | 1,287,515 |
| 2025-10-27 | 5.380 | 5.430 | 5.375 | 5.410 | 3.671 | 563,356 |
| 2025-10-24 | 5.360 | 5.370 | 5.330 | 5.360 | 3.637 | 604,194 |
| 2025-10-23 | 5.380 | 5.380 | 5.310 | 5.340 | 3.623 | 378,834 |
| 2025-10-22 | 5.300 | 5.370 | 5.280 | 5.350 | 3.630 | 949,179 |
| 2025-10-21 | 5.330 | 5.330 | 5.290 | 5.300 | 3.596 | 789,742 |
| 2025-10-20 | 5.300 | 5.380 | 5.290 | 5.330 | 3.617 | 1,042,088 |
| 2025-10-17 | 5.310 | 5.340 | 5.290 | 5.300 | 3.596 | 884,041 |
| 2025-10-16 | 5.300 | 5.340 | 5.290 | 5.310 | 3.603 | 609,207 |
| 2025-10-15 | 5.230 | 5.260 | 5.180 | 5.250 | 3.562 | 1,086,333 |
| 2025-10-14 | 5.250 | 5.250 | 5.140 | 5.200 | 3.528 | 932,313 |
| 2025-10-13 | 5.370 | 5.370 | 5.240 | 5.260 | 3.569 | 820,753 |
| 2025-10-10 | 5.410 | 5.440 | 5.350 | 5.400 | 3.664 | 2,221,373 |
| 2025-10-09 | 5.250 | 5.410 | 5.250 | 5.400 | 3.664 | 2,678,692 |
| 2025-10-08 | 5.150 | 5.240 | 5.110 | 5.230 | 3.549 | 1,153,457 |
| 2025-10-07 | 5.120 | 5.180 | 5.110 | 5.150 | 3.494 | 3,844,291 |
| 2025-10-06 | 5.200 | 5.210 | 5.130 | 5.130 | 3.481 | 1,232,057 |
| 2025-10-03 | 5.100 | 5.190 | 5.050 | 5.160 | 3.501 | 1,567,576 |
| 2025-10-02 | 5.070 | 5.080 | 5.020 | 5.060 | 3.433 | 729,883 |
| 2025-10-01 | 4.990 | 5.100 | 4.960 | 5.030 | 3.413 | 956,485 |
| 2025-09-30 | 5.000 | 5.040 | 4.980 | 5.020 | 3.406 | 983,164 |
| 2025-09-29 | 5.030 | 5.060 | 5.010 | 5.010 | 3.399 | 913,270 |
| 2025-09-26 | 5.000 | 5.100 | 5.000 | 5.030 | 3.413 | 816,664 |
| 2025-09-25 | 5.030 | 5.120 | 5.020 | 5.100 | 3.461 | 4,089,666 |
| 2025-09-24 | 5.130 | 5.140 | 5.040 | 5.060 | 3.433 | 4,734,878 |
| 2025-09-23 | 5.040 | 5.130 | 5.010 | 5.110 | 3.467 | 1,071,544 |
| 2025-09-22 | 4.980 | 5.060 | 4.975 | 5.040 | 3.420 | 889,917 |
| 2025-09-19 | 4.920 | 5.030 | 4.890 | 5.030 | 3.413 | 3,797,020 |
| 2025-09-18 | 4.900 | 4.930 | 4.860 | 4.890 | 3.318 | 813,969 |
| 2025-09-17 | 4.920 | 4.920 | 4.860 | 4.910 | 3.332 | 1,253,562 |
| 2025-09-16 | 4.860 | 4.950 | 4.860 | 4.940 | 3.352 | 1,014,122 |
| 2025-09-15 | 4.850 | 4.850 | 4.820 | 4.840 | 3.284 | 635,222 |
| 2025-09-12 | 4.920 | 4.940 | 4.870 | 4.870 | 3.304 | 456,295 |
| 2025-09-11 | 4.910 | 4.950 | 4.890 | 4.920 | 3.338 | 499,972 |
| 2025-09-10 | 4.950 | 4.980 | 4.930 | 4.940 | 3.352 | 586,663 |
| 2025-09-09 | 4.920 | 4.960 | 4.900 | 4.940 | 3.352 | 953,805 |
| 2025-09-08 | 4.950 | 4.960 | 4.900 | 4.930 | 3.345 | 806,299 |
| 2025-09-05 | 4.910 | 4.950 | 4.865 | 4.910 | 3.332 | 3,642,104 |
| 2025-09-04 | 4.960 | 5.010 | 4.870 | 4.900 | 3.325 | 1,128,448 |
| 2025-09-03 | 5.080 | 5.120 | 5.030 | 5.040 | 3.359 | 964,697 |
| 2025-09-02 | 5.210 | 5.230 | 5.060 | 5.120 | 3.412 | 1,470,938 |
| 2025-09-01 | 5.300 | 5.315 | 5.230 | 5.230 | 3.485 | 562,014 |
| 2025-08-29 | 5.310 | 5.330 | 5.225 | 5.290 | 3.525 | 1,442,273 |
| 2025-08-28 | 5.240 | 5.300 | 5.070 | 5.290 | 3.525 | 1,316,235 |
| 2025-08-27 | 5.250 | 5.330 | 5.230 | 5.320 | 3.545 | 1,175,922 |
| 2025-08-26 | 5.250 | 5.270 | 5.200 | 5.270 | 3.512 | 1,668,738 |
| 2025-08-25 | 5.280 | 5.300 | 5.240 | 5.270 | 3.512 | 642,291 |
| 2025-08-22 | 5.240 | 5.280 | 5.220 | 5.260 | 3.505 | 822,324 |
| 2025-08-21 | 5.200 | 5.280 | 5.170 | 5.260 | 3.505 | 892,963 |
| 2025-08-20 | 5.270 | 5.280 | 5.170 | 5.210 | 3.472 | 729,935 |
| 2025-08-19 | 5.290 | 5.310 | 5.190 | 5.200 | 3.465 | 1,186,651 |
| 2025-08-18 | 5.290 | 5.340 | 5.290 | 5.320 | 3.545 | 1,124,382 |
| 2025-08-15 | 5.310 | 5.330 | 5.290 | 5.310 | 3.539 | 758,344 |
| 2025-08-14 | 5.310 | 5.315 | 5.240 | 5.290 | 3.525 | 713,674 |
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.