TPG Telecom Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.160 | 5.160 | 5.050 | 5.110 | 3.405 | 393,021 |
| 2025-05-20 | 5.190 | 5.210 | 5.100 | 5.140 | 3.425 | 1,115,468 |
| 2025-05-19 | 5.110 | 5.180 | 5.070 | 5.160 | 3.439 | 1,339,993 |
| 2025-05-16 | 5.090 | 5.120 | 5.050 | 5.100 | 3.399 | 1,095,591 |
| 2025-05-15 | 5.050 | 5.090 | 5.030 | 5.060 | 3.372 | 867,558 |
| 2025-05-14 | 5.170 | 5.180 | 5.050 | 5.050 | 3.365 | 1,078,549 |
| 2025-05-13 | 5.240 | 5.250 | 5.130 | 5.180 | 3.452 | 979,245 |
| 2025-05-12 | 5.200 | 5.240 | 5.170 | 5.210 | 3.472 | 1,186,129 |
| 2025-05-09 | 5.210 | 5.210 | 5.140 | 5.200 | 3.465 | 911,530 |
| 2025-05-08 | 5.210 | 5.230 | 5.170 | 5.170 | 3.445 | 773,773 |
| 2025-05-07 | 5.100 | 5.230 | 5.100 | 5.200 | 3.465 | 1,586,305 |
| 2025-05-06 | 5.120 | 5.130 | 5.090 | 5.120 | 3.412 | 767,199 |
| 2025-05-05 | 5.150 | 5.160 | 5.070 | 5.080 | 3.385 | 766,350 |
| 2025-05-02 | 5.060 | 5.130 | 5.030 | 5.130 | 3.419 | 1,387,485 |
| 2025-05-01 | 5.080 | 5.100 | 5.050 | 5.080 | 3.385 | 641,332 |
| 2025-04-30 | 5.060 | 5.090 | 5.030 | 5.060 | 3.372 | 964,487 |
| 2025-04-29 | 4.970 | 5.100 | 4.960 | 5.040 | 3.359 | 1,530,446 |
| 2025-04-28 | 4.960 | 5.020 | 4.950 | 4.970 | 3.312 | 1,450,605 |
| 2025-04-24 | 4.820 | 4.970 | 4.810 | 4.960 | 3.305 | 1,771,421 |
| 2025-04-23 | 4.910 | 4.970 | 4.875 | 4.920 | 3.279 | 1,967,387 |
| 2025-04-22 | 4.810 | 4.890 | 4.790 | 4.880 | 3.252 | 1,357,581 |
| 2025-04-17 | 4.890 | 4.890 | 4.790 | 4.860 | 3.239 | 1,790,261 |
| 2025-04-16 | 4.870 | 4.940 | 4.870 | 4.900 | 3.265 | 1,133,524 |
| 2025-04-15 | 4.990 | 5.020 | 4.880 | 4.900 | 3.265 | 1,547,358 |
| 2025-04-14 | 4.940 | 5.000 | 4.910 | 4.990 | 3.325 | 1,212,559 |
| 2025-04-11 | 4.830 | 4.980 | 4.815 | 4.940 | 3.292 | 1,071,049 |
| 2025-04-10 | 4.900 | 4.940 | 4.795 | 4.930 | 3.285 | 1,993,185 |
| 2025-04-09 | 4.750 | 4.810 | 4.710 | 4.790 | 3.192 | 1,886,262 |
| 2025-04-08 | 4.720 | 4.935 | 4.720 | 4.850 | 3.232 | 3,227,470 |
| 2025-04-07 | 4.600 | 4.860 | 4.600 | 4.710 | 3.139 | 3,793,418 |
| 2025-04-04 | 4.720 | 4.770 | 4.655 | 4.740 | 3.159 | 1,164,881 |
| 2025-04-03 | 4.700 | 4.740 | 4.655 | 4.720 | 3.145 | 1,486,899 |
| 2025-04-02 | 4.770 | 4.850 | 4.770 | 4.770 | 3.179 | 815,740 |
| 2025-04-01 | 4.790 | 4.830 | 4.735 | 4.780 | 3.185 | 1,333,880 |
| 2025-03-31 | 4.730 | 4.840 | 4.730 | 4.800 | 3.199 | 1,771,403 |
| 2025-03-28 | 4.750 | 4.850 | 4.735 | 4.780 | 3.185 | 1,645,541 |
| 2025-03-27 | 4.830 | 4.870 | 4.770 | 4.830 | 3.219 | 1,119,999 |
| 2025-03-26 | 4.900 | 4.920 | 4.850 | 4.850 | 3.232 | 1,602,006 |
| 2025-03-25 | 4.980 | 4.985 | 4.860 | 4.870 | 3.245 | 1,492,065 |
| 2025-03-24 | 4.940 | 4.985 | 4.910 | 4.970 | 3.312 | 1,277,674 |
| 2025-03-21 | 4.840 | 4.960 | 4.750 | 4.940 | 3.292 | 4,154,655 |
| 2025-03-20 | 4.620 | 4.830 | 4.550 | 4.820 | 3.212 | 3,415,347 |
| 2025-03-19 | 4.560 | 4.590 | 4.505 | 4.550 | 3.032 | 1,240,221 |
| 2025-03-18 | 4.500 | 4.590 | 4.490 | 4.560 | 3.039 | 727,764 |
| 2025-03-17 | 4.490 | 4.565 | 4.480 | 4.480 | 2.986 | 1,221,250 |
| 2025-03-14 | 4.420 | 4.520 | 4.395 | 4.520 | 3.012 | 1,068,975 |
| 2025-03-13 | 4.390 | 4.460 | 4.380 | 4.420 | 2.946 | 880,914 |
| 2025-03-12 | 4.420 | 4.450 | 4.360 | 4.380 | 2.919 | 1,287,097 |
| 2025-03-11 | 4.470 | 4.500 | 4.410 | 4.480 | 2.986 | 1,096,130 |
| 2025-03-10 | 4.470 | 4.520 | 4.470 | 4.490 | 2.992 | 1,004,549 |
| 2025-03-07 | 4.420 | 4.515 | 4.420 | 4.470 | 2.979 | 1,191,695 |
| 2025-03-06 | 4.360 | 4.460 | 4.350 | 4.460 | 2.972 | 1,287,223 |
| 2025-03-05 | 4.430 | 4.490 | 4.400 | 4.480 | 2.926 | 1,489,954 |
| 2025-03-04 | 4.490 | 4.540 | 4.430 | 4.490 | 2.932 | 1,169,626 |
| 2025-03-03 | 4.600 | 4.650 | 4.490 | 4.510 | 2.945 | 1,306,321 |
| 2025-02-28 | 4.500 | 4.790 | 4.470 | 4.630 | 3.024 | 2,548,509 |
| 2025-02-27 | 4.490 | 4.530 | 4.450 | 4.520 | 2.952 | 930,632 |
| 2025-02-26 | 4.520 | 4.520 | 4.450 | 4.490 | 2.932 | 710,132 |
| 2025-02-25 | 4.470 | 4.500 | 4.450 | 4.470 | 2.919 | 636,924 |
| 2025-02-24 | 4.540 | 4.570 | 4.480 | 4.500 | 2.939 | 965,892 |
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.