TPG Telecom Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5.310 | 5.315 | 5.240 | 5.290 | 3.525 | 713,674 |
| 2025-08-13 | 5.320 | 5.325 | 5.240 | 5.290 | 3.525 | 975,863 |
| 2025-08-12 | 5.320 | 5.320 | 5.250 | 5.290 | 3.525 | 1,155,617 |
| 2025-08-11 | 5.330 | 5.365 | 5.270 | 5.340 | 3.559 | 1,303,057 |
| 2025-08-08 | 5.290 | 5.360 | 5.220 | 5.350 | 3.565 | 2,484,066 |
| 2025-08-07 | 5.400 | 5.420 | 5.220 | 5.260 | 3.505 | 2,538,297 |
| 2025-08-06 | 5.350 | 5.440 | 5.180 | 5.220 | 3.479 | 2,782,811 |
| 2025-08-05 | 5.690 | 5.750 | 5.340 | 5.500 | 3.665 | 3,115,339 |
| 2025-08-04 | 5.480 | 5.545 | 5.450 | 5.520 | 3.679 | 719,710 |
| 2025-08-01 | 5.530 | 5.565 | 5.460 | 5.480 | 3.652 | 809,778 |
| 2025-07-31 | 5.630 | 5.630 | 5.480 | 5.540 | 3.692 | 1,470,784 |
| 2025-07-30 | 5.600 | 5.680 | 5.580 | 5.650 | 3.765 | 817,414 |
| 2025-07-29 | 5.640 | 5.640 | 5.560 | 5.610 | 3.739 | 725,575 |
| 2025-07-28 | 5.550 | 5.620 | 5.550 | 5.580 | 3.719 | 878,854 |
| 2025-07-25 | 5.520 | 5.575 | 5.500 | 5.530 | 3.685 | 341,424 |
| 2025-07-24 | 5.500 | 5.550 | 5.500 | 5.520 | 3.679 | 627,326 |
| 2025-07-23 | 5.490 | 5.510 | 5.460 | 5.480 | 3.652 | 9,282,617 |
| 2025-07-22 | 5.520 | 5.520 | 5.430 | 5.470 | 3.645 | 438,868 |
| 2025-07-21 | 5.560 | 5.580 | 5.460 | 5.510 | 3.672 | 839,919 |
| 2025-07-18 | 5.590 | 5.630 | 5.550 | 5.620 | 3.745 | 857,930 |
| 2025-07-17 | 5.620 | 5.620 | 5.540 | 5.570 | 3.712 | 2,436,699 |
| 2025-07-16 | 5.450 | 5.600 | 5.450 | 5.580 | 3.719 | 868,984 |
| 2025-07-15 | 5.480 | 5.520 | 5.450 | 5.490 | 3.659 | 407,320 |
| 2025-07-14 | 5.450 | 5.490 | 5.430 | 5.460 | 3.639 | 428,359 |
| 2025-07-11 | 5.480 | 5.540 | 5.420 | 5.470 | 3.645 | 641,910 |
| 2025-07-10 | 5.480 | 5.500 | 5.410 | 5.440 | 3.625 | 393,179 |
| 2025-07-09 | 5.370 | 5.460 | 5.360 | 5.450 | 3.632 | 1,447,177 |
| 2025-07-08 | 5.360 | 5.385 | 5.300 | 5.380 | 3.585 | 643,289 |
| 2025-07-07 | 5.310 | 5.380 | 5.305 | 5.360 | 3.572 | 287,797 |
| 2025-07-04 | 5.370 | 5.390 | 5.335 | 5.350 | 3.565 | 350,025 |
| 2025-07-03 | 5.430 | 5.450 | 5.290 | 5.360 | 3.572 | 634,341 |
| 2025-07-02 | 5.370 | 5.475 | 5.370 | 5.440 | 3.625 | 722,033 |
| 2025-07-01 | 5.330 | 5.400 | 5.310 | 5.360 | 3.572 | 1,162,539 |
| 2025-06-30 | 5.400 | 5.410 | 5.290 | 5.330 | 3.552 | 969,246 |
| 2025-06-27 | 5.370 | 5.410 | 5.320 | 5.350 | 3.565 | 650,202 |
| 2025-06-26 | 5.360 | 5.380 | 5.320 | 5.340 | 3.559 | 588,386 |
| 2025-06-25 | 5.360 | 5.410 | 5.340 | 5.360 | 3.572 | 607,168 |
| 2025-06-24 | 5.480 | 5.480 | 5.380 | 5.390 | 3.592 | 567,661 |
| 2025-06-23 | 5.460 | 5.460 | 5.340 | 5.440 | 3.625 | 927,696 |
| 2025-06-20 | 5.490 | 5.490 | 5.340 | 5.340 | 3.559 | 2,953,795 |
| 2025-06-19 | 5.550 | 5.550 | 5.415 | 5.460 | 3.639 | 1,858,937 |
| 2025-06-18 | 5.380 | 5.450 | 5.370 | 5.440 | 3.625 | 916,972 |
| 2025-06-17 | 5.400 | 5.430 | 5.340 | 5.370 | 3.579 | 692,879 |
| 2025-06-16 | 5.340 | 5.520 | 5.340 | 5.440 | 3.625 | 2,195,066 |
| 2025-06-13 | 5.250 | 5.300 | 5.250 | 5.280 | 3.519 | 546,459 |
| 2025-06-12 | 5.250 | 5.270 | 5.230 | 5.250 | 3.499 | 1,674,477 |
| 2025-06-11 | 5.250 | 5.275 | 5.180 | 5.240 | 3.492 | 609,507 |
| 2025-06-10 | 5.200 | 5.320 | 5.170 | 5.250 | 3.499 | 1,736,995 |
| 2025-06-06 | 5.180 | 5.220 | 5.160 | 5.200 | 3.465 | 556,142 |
| 2025-06-05 | 5.140 | 5.200 | 5.090 | 5.150 | 3.432 | 670,736 |
| 2025-06-04 | 5.250 | 5.280 | 5.135 | 5.160 | 3.439 | 907,464 |
| 2025-06-03 | 5.190 | 5.260 | 5.190 | 5.240 | 3.492 | 1,109,975 |
| 2025-06-02 | 5.160 | 5.180 | 5.130 | 5.180 | 3.452 | 897,379 |
| 2025-05-30 | 5.140 | 5.160 | 5.100 | 5.150 | 3.432 | 1,025,611 |
| 2025-05-29 | 5.180 | 5.190 | 5.120 | 5.150 | 3.432 | 686,147 |
| 2025-05-28 | 5.180 | 5.210 | 5.140 | 5.170 | 3.445 | 770,456 |
| 2025-05-27 | 5.200 | 5.200 | 5.135 | 5.160 | 3.439 | 630,714 |
| 2025-05-26 | 5.160 | 5.200 | 5.140 | 5.180 | 3.452 | 408,986 |
| 2025-05-23 | 5.180 | 5.200 | 5.110 | 5.160 | 3.439 | 726,786 |
| 2025-05-22 | 5.070 | 5.140 | 5.060 | 5.130 | 3.419 | 794,898 |
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.