TPG Telecom Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4.420 | 4.435 | 4.360 | 4.360 | 2.847 | 1,273,987 |
| 2024-11-22 | 4.390 | 4.420 | 4.360 | 4.400 | 2.873 | 768,950 |
| 2024-11-21 | 4.450 | 4.450 | 4.340 | 4.370 | 2.854 | 907,700 |
| 2024-11-20 | 4.500 | 4.530 | 4.400 | 4.440 | 2.899 | 765,896 |
| 2024-11-19 | 4.510 | 4.580 | 4.500 | 4.530 | 2.958 | 954,147 |
| 2024-11-18 | 4.500 | 4.580 | 4.460 | 4.500 | 2.939 | 1,015,669 |
| 2024-11-15 | 4.440 | 4.490 | 4.410 | 4.450 | 2.906 | 417,714 |
| 2024-11-14 | 4.390 | 4.420 | 4.370 | 4.390 | 2.867 | 760,840 |
| 2024-11-13 | 4.310 | 4.385 | 4.310 | 4.370 | 2.854 | 761,906 |
| 2024-11-12 | 4.400 | 4.450 | 4.320 | 4.360 | 2.847 | 534,416 |
| 2024-11-11 | 4.430 | 4.440 | 4.330 | 4.400 | 2.873 | 1,250,601 |
| 2024-11-08 | 4.470 | 4.510 | 4.420 | 4.420 | 2.886 | 1,043,841 |
| 2024-11-07 | 4.560 | 4.560 | 4.450 | 4.470 | 2.919 | 667,007 |
| 2024-11-06 | 4.530 | 4.590 | 4.520 | 4.530 | 2.958 | 826,661 |
| 2024-11-05 | 4.520 | 4.540 | 4.500 | 4.510 | 2.945 | 289,168 |
| 2024-11-04 | 4.550 | 4.550 | 4.490 | 4.520 | 2.952 | 356,322 |
| 2024-11-01 | 4.500 | 4.530 | 4.470 | 4.510 | 2.945 | 460,677 |
| 2024-10-31 | 4.540 | 4.560 | 4.480 | 4.520 | 2.952 | 1,100,448 |
| 2024-10-30 | 4.550 | 4.590 | 4.510 | 4.550 | 2.971 | 818,327 |
| 2024-10-29 | 4.500 | 4.560 | 4.465 | 4.540 | 2.965 | 1,734,896 |
| 2024-10-28 | 4.530 | 4.550 | 4.460 | 4.510 | 2.945 | 1,681,066 |
| 2024-10-25 | 4.600 | 4.640 | 4.520 | 4.530 | 2.958 | 1,518,840 |
| 2024-10-24 | 4.620 | 4.650 | 4.580 | 4.590 | 2.997 | 985,141 |
| 2024-10-23 | 4.650 | 4.670 | 4.600 | 4.600 | 3.004 | 520,497 |
| 2024-10-22 | 4.650 | 4.670 | 4.620 | 4.640 | 3.030 | 714,870 |
| 2024-10-21 | 4.790 | 4.790 | 4.680 | 4.680 | 3.056 | 1,189,930 |
| 2024-10-18 | 4.840 | 4.850 | 4.740 | 4.750 | 3.102 | 592,182 |
| 2024-10-17 | 4.910 | 4.930 | 4.820 | 4.830 | 3.154 | 753,176 |
| 2024-10-16 | 4.860 | 4.895 | 4.830 | 4.850 | 3.167 | 2,217,885 |
| 2024-10-15 | 4.800 | 4.880 | 4.730 | 4.880 | 3.187 | 2,156,911 |
| 2024-10-14 | 5.170 | 5.170 | 4.880 | 4.880 | 3.187 | 1,155,991 |
| 2024-10-11 | 5.030 | 5.110 | 5.020 | 5.090 | 3.324 | 1,117,094 |
| 2024-10-10 | 5.070 | 5.080 | 5.010 | 5.060 | 3.304 | 697,385 |
| 2024-10-09 | 5.050 | 5.070 | 5.010 | 5.020 | 3.278 | 683,554 |
| 2024-10-08 | 4.970 | 5.040 | 4.950 | 5.040 | 3.291 | 629,411 |
| 2024-10-07 | 5.020 | 5.020 | 4.965 | 5.010 | 3.272 | 283,287 |
| 2024-10-04 | 4.980 | 5.020 | 4.950 | 4.990 | 3.259 | 491,838 |
| 2024-10-03 | 4.940 | 5.050 | 4.930 | 5.040 | 3.291 | 1,157,691 |
| 2024-10-02 | 4.890 | 4.960 | 4.870 | 4.940 | 3.226 | 734,545 |
| 2024-10-01 | 4.920 | 4.920 | 4.830 | 4.890 | 3.193 | 825,512 |
| 2024-09-30 | 4.960 | 4.960 | 4.880 | 4.920 | 3.213 | 1,061,078 |
| 2024-09-27 | 4.900 | 4.940 | 4.890 | 4.940 | 3.226 | 934,023 |
| 2024-09-26 | 4.740 | 4.920 | 4.730 | 4.910 | 3.206 | 1,498,015 |
| 2024-09-25 | 4.680 | 4.700 | 4.630 | 4.650 | 3.037 | 769,661 |
| 2024-09-24 | 4.740 | 4.760 | 4.680 | 4.700 | 3.069 | 1,052,501 |
| 2024-09-23 | 4.750 | 4.770 | 4.700 | 4.740 | 3.095 | 547,107 |
| 2024-09-20 | 4.890 | 4.890 | 4.760 | 4.780 | 3.121 | 1,541,191 |
| 2024-09-19 | 4.900 | 4.910 | 4.860 | 4.880 | 3.187 | 1,277,320 |
| 2024-09-18 | 4.800 | 4.920 | 4.750 | 4.910 | 3.206 | 1,130,169 |
| 2024-09-17 | 4.870 | 4.880 | 4.800 | 4.830 | 3.154 | 632,720 |
| 2024-09-16 | 4.940 | 4.940 | 4.860 | 4.870 | 3.180 | 409,183 |
| 2024-09-13 | 4.940 | 4.945 | 4.850 | 4.930 | 3.219 | 910,367 |
| 2024-09-12 | 4.940 | 4.940 | 4.840 | 4.920 | 3.213 | 892,812 |
| 2024-09-11 | 4.960 | 4.970 | 4.920 | 4.930 | 3.161 | 875,869 |
| 2024-09-10 | 5.040 | 5.040 | 4.955 | 4.980 | 3.193 | 984,714 |
| 2024-09-09 | 4.960 | 5.040 | 4.940 | 5.010 | 3.212 | 931,053 |
| 2024-09-06 | 4.960 | 5.020 | 4.950 | 4.990 | 3.199 | 606,621 |
| 2024-09-05 | 4.900 | 4.990 | 4.880 | 4.970 | 3.186 | 3,980,002 |
| 2024-09-04 | 4.930 | 4.990 | 4.820 | 4.880 | 3.129 | 1,684,541 |
| 2024-09-03 | 4.990 | 5.030 | 4.920 | 4.960 | 3.180 | 1,801,804 |
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.