TPG Telecom Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.760 | 3.785 | 3.720 | 3.720 | 3.720 | 2,209,211 |
| 2026-10-15 | 3.720 | 3.800 | 3.700 | 3.760 | 3.760 | 4,078,459 |
| 2026-10-14 | 3.700 | 3.730 | 3.670 | 3.690 | 3.690 | 2,677,535 |
| 2026-10-13 | 3.680 | 3.740 | 3.660 | 3.700 | 3.700 | 2,779,147 |
| 2026-10-12 | 3.840 | 3.850 | 3.690 | 3.690 | 3.690 | 3,760,276 |
| 2026-10-09 | 3.870 | 3.900 | 3.850 | 3.880 | 3.880 | 2,541,894 |
| 2026-10-08 | 3.780 | 3.900 | 3.775 | 3.880 | 3.880 | 2,189,534 |
| 2026-10-07 | 3.840 | 3.850 | 3.760 | 3.820 | 3.820 | 2,644,838 |
| 2026-10-06 | 3.800 | 3.830 | 3.770 | 3.810 | 3.810 | 3,280,588 |
| 2026-10-05 | 3.840 | 3.850 | 3.800 | 3.800 | 3.800 | 1,657,922 |
| 2026-10-02 | 3.800 | 3.840 | 3.790 | 3.830 | 3.830 | 1,961,084 |
| 2026-10-01 | 3.830 | 3.830 | 3.785 | 3.810 | 3.810 | 2,591,084 |
| 2026-09-30 | 3.790 | 3.860 | 3.790 | 3.840 | 3.840 | 3,621,924 |
| 2026-09-29 | 3.810 | 3.830 | 3.780 | 3.800 | 3.800 | 1,742,923 |
| 2026-09-28 | 3.770 | 3.815 | 3.750 | 3.810 | 3.810 | 3,966,275 |
| 2026-09-25 | 3.830 | 3.830 | 3.770 | 3.790 | 3.790 | 1,576,255 |
| 2026-09-24 | 3.830 | 3.855 | 3.815 | 3.820 | 3.820 | 2,931,458 |
| 2026-09-23 | 3.840 | 3.860 | 3.800 | 3.850 | 3.850 | 2,409,415 |
| 2026-09-22 | 3.810 | 3.870 | 3.810 | 3.860 | 3.860 | 3,174,979 |
| 2026-09-21 | 3.870 | 3.900 | 3.850 | 3.850 | 3.850 | 2,322,104 |
| 2026-09-18 | 3.940 | 3.970 | 3.870 | 3.870 | 3.870 | 31,586,934 |
| 2026-09-17 | 4.000 | 4.000 | 3.930 | 3.940 | 3.940 | 3,617,241 |
| 2026-09-16 | 3.860 | 3.940 | 3.860 | 3.910 | 3.910 | 2,442,066 |
| 2026-09-15 | 3.800 | 3.920 | 3.800 | 3.920 | 3.920 | 2,957,892 |
| 2026-09-14 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 2,828,869 |
| 2026-09-11 | 3.830 | 3.880 | 3.810 | 3.840 | 3.840 | 2,188,999 |
| 2026-09-10 | 3.780 | 3.850 | 3.780 | 3.830 | 3.830 | 2,820,341 |
| 2026-09-09 | 3.870 | 3.880 | 3.795 | 3.800 | 3.800 | 3,594,147 |
| 2026-09-08 | 3.880 | 3.910 | 3.800 | 3.850 | 3.850 | 3,364,585 |
| 2026-09-07 | 3.840 | 3.900 | 3.810 | 3.880 | 3.880 | 2,415,633 |
| 2026-09-04 | 3.790 | 3.845 | 3.780 | 3.840 | 3.840 | 1,751,817 |
| 2026-09-03 | 3.840 | 3.840 | 3.780 | 3.810 | 3.810 | 1,417,979 |
| 2026-09-02 | 3.820 | 3.830 | 3.765 | 3.790 | 3.790 | 2,445,988 |
| 2026-09-01 | 3.800 | 3.800 | 3.730 | 3.790 | 3.790 | 1,530,504 |
| 2026-08-31 | 3.720 | 3.820 | 3.705 | 3.770 | 3.770 | 5,628,846 |
| 2026-08-28 | 3.710 | 3.740 | 3.670 | 3.710 | 3.710 | 2,520,966 |
| 2026-08-27 | 3.740 | 3.755 | 3.690 | 3.710 | 3.710 | 2,435,571 |
| 2026-08-26 | 3.850 | 3.890 | 3.820 | 3.840 | 3.740 | 2,376,306 |
| 2026-08-25 | 3.840 | 3.885 | 3.820 | 3.850 | 3.750 | 1,924,498 |
| 2026-08-24 | 3.850 | 3.870 | 3.750 | 3.850 | 3.750 | 3,002,560 |
| 2026-08-21 | 3.520 | 3.810 | 3.510 | 3.810 | 3.711 | 5,087,832 |
| 2026-08-20 | 3.520 | 3.535 | 3.490 | 3.530 | 3.438 | 3,742,455 |
| 2026-08-19 | 3.550 | 3.580 | 3.490 | 3.530 | 3.438 | 3,525,512 |
| 2026-08-18 | 3.600 | 3.610 | 3.510 | 3.550 | 3.458 | 2,671,278 |
| 2026-08-17 | 3.590 | 3.640 | 3.550 | 3.600 | 3.506 | 3,104,804 |
| 2026-08-14 | 3.590 | 3.590 | 3.500 | 3.550 | 3.458 | 2,729,629 |
| 2026-08-13 | 3.600 | 3.600 | 3.520 | 3.570 | 3.477 | 1,271,002 |
| 2026-08-12 | 3.610 | 3.610 | 3.540 | 3.580 | 3.487 | 2,257,892 |
| 2026-08-11 | 3.610 | 3.630 | 3.570 | 3.620 | 3.526 | 2,554,239 |
| 2026-08-10 | 3.580 | 3.630 | 3.560 | 3.610 | 3.516 | 2,400,013 |
| 2026-08-07 | 3.600 | 3.650 | 3.575 | 3.620 | 3.526 | 1,496,689 |
| 2026-08-06 | 3.550 | 3.590 | 3.540 | 3.590 | 3.497 | 3,087,799 |
| 2026-08-05 | 3.550 | 3.580 | 3.540 | 3.580 | 3.487 | 1,670,843 |
| 2026-08-04 | 3.580 | 3.590 | 3.520 | 3.570 | 3.477 | 1,970,541 |
| 2026-08-03 | 3.620 | 3.620 | 3.560 | 3.580 | 3.487 | 1,113,307 |
| 2026-07-31 | 3.610 | 3.620 | 3.550 | 3.580 | 3.487 | 2,418,662 |
| 2026-07-30 | 3.590 | 3.620 | 3.470 | 3.610 | 3.516 | 2,646,876 |
| 2026-07-29 | 3.590 | 3.610 | 3.570 | 3.600 | 3.506 | 2,341,254 |
| 2026-07-28 | 3.470 | 3.540 | 3.470 | 3.540 | 3.448 | 6,019,035 |
| 2026-07-27 | 3.520 | 3.530 | 3.470 | 3.510 | 3.419 | 954,953 |
Page 1 of 22 · 1,267 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.