TPG Telecom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	4.530	4.575	4.460	4.480	2.926	1,481,162
2025-02-20	4.440	4.530	4.405	4.530	2.958	959,568
2025-02-19	4.430	4.450	4.390	4.450	2.906	832,449
2025-02-18	4.410	4.430	4.380	4.420	2.886	619,835
2025-02-17	4.390	4.410	4.340	4.380	2.860	724,608
2025-02-14	4.350	4.400	4.310	4.390	2.867	715,179
2025-02-13	4.370	4.370	4.310	4.310	2.815	1,168,184
2025-02-12	4.440	4.450	4.350	4.370	2.854	790,377
2025-02-11	4.400	4.440	4.380	4.430	2.893	708,269
2025-02-10	4.340	4.435	4.340	4.370	2.854	1,279,881
2025-02-07	4.430	4.460	4.400	4.420	2.886	543,419
2025-02-06	4.430	4.450	4.400	4.430	2.893	749,379
2025-02-05	4.350	4.400	4.335	4.400	2.873	808,848
2025-02-04	4.350	4.350	4.300	4.320	2.821	677,284
2025-02-03	4.370	4.370	4.280	4.300	2.808	1,712,408
2025-01-31	4.400	4.400	4.340	4.400	2.873	1,331,154
2025-01-30	4.310	4.380	4.280	4.370	2.854	1,231,628
2025-01-29	4.350	4.350	4.300	4.310	2.815	1,120,679
2025-01-28	4.300	4.390	4.280	4.310	2.815	1,919,618
2025-01-24	4.230	4.290	4.230	4.280	2.795	1,271,520
2025-01-23	4.360	4.380	4.230	4.230	2.762	1,892,076
2025-01-22	4.430	4.460	4.360	4.380	2.860	1,350,885
2025-01-21	4.500	4.505	4.410	4.440	2.899	901,482
2025-01-20	4.500	4.520	4.460	4.480	2.926	678,916
2025-01-17	4.550	4.560	4.490	4.490	2.932	1,062,296
2025-01-16	4.530	4.620	4.510	4.600	3.004	978,204
2025-01-15	4.340	4.500	4.340	4.470	2.919	749,045
2025-01-14	4.360	4.420	4.350	4.400	2.873	486,350
2025-01-13	4.330	4.400	4.330	4.380	2.860	539,900
2025-01-10	4.330	4.380	4.330	4.360	2.847	475,619
2025-01-09	4.350	4.380	4.320	4.380	2.860	1,277,468
2025-01-08	4.300	4.400	4.300	4.390	2.867	462,582
2025-01-07	4.530	4.530	4.380	4.400	2.873	1,279,396
2025-01-06	4.590	4.590	4.450	4.450	2.906	874,236
2025-01-03	4.450	4.590	4.450	4.580	2.991	643,980
2025-01-02	4.460	4.550	4.460	4.530	2.958	457,674
2024-12-31	4.440	4.540	4.440	4.490	2.932	345,956
2024-12-30	4.450	4.490	4.420	4.480	2.926	693,391
2024-12-27	4.450	4.480	4.430	4.460	2.913	466,471
2024-12-24	4.410	4.460	4.410	4.440	2.899	325,582
2024-12-23	4.280	4.420	4.280	4.420	2.886	619,738
2024-12-20	4.330	4.330	4.280	4.310	2.815	1,521,142
2024-12-19	4.350	4.350	4.230	4.340	2.834	1,529,062
2024-12-18	4.440	4.450	4.370	4.390	2.867	1,174,873
2024-12-17	4.450	4.460	4.420	4.430	2.893	797,869
2024-12-16	4.460	4.520	4.410	4.440	2.899	940,068
2024-12-13	4.410	4.460	4.395	4.460	2.913	495,323
2024-12-12	4.420	4.470	4.400	4.470	2.919	877,972
2024-12-11	4.350	4.420	4.350	4.410	2.880	1,490,125
2024-12-10	4.470	4.490	4.360	4.390	2.867	1,838,288
2024-12-09	4.450	4.490	4.400	4.450	2.906	2,899,795
2024-12-06	4.450	4.510	4.450	4.490	2.932	454,659
2024-12-05	4.440	4.530	4.440	4.520	2.952	751,403
2024-12-04	4.450	4.500	4.440	4.490	2.932	399,402
2024-12-03	4.550	4.565	4.490	4.500	2.939	522,484
2024-12-02	4.500	4.550	4.495	4.540	2.965	707,495
2024-11-29	4.550	4.550	4.475	4.500	2.939	439,923
2024-11-28	4.510	4.565	4.500	4.510	2.945	588,849
2024-11-27	4.400	4.520	4.380	4.500	2.939	1,053,453
2024-11-26	4.380	4.410	4.350	4.350	2.841	1,690,618

← NewerPage 8 of 22 · 1,265 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.