Canada markets closed

TPG Telecom Limited (TPG.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
6.19+0.02 (+0.32%)
At close: 4:10PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 20216.196.276.176.196.191,675,093
Jul. 22, 20216.156.186.016.176.171,250,255
Jul. 21, 20216.116.216.116.146.14962,726
Jul. 20, 20216.126.176.086.116.111,629,249
Jul. 19, 20216.056.145.996.116.112,017,692
Jul. 16, 20216.106.176.086.116.11968,589
Jul. 15, 20216.216.226.096.146.142,002,426
Jul. 14, 20216.196.226.136.226.22713,175
Jul. 13, 20216.236.236.126.186.181,057,790
Jul. 12, 20216.286.286.156.206.20817,307
Jul. 09, 20216.166.246.146.216.211,215,549
Jul. 08, 20216.226.296.116.176.171,008,541
Jul. 07, 20215.986.225.966.186.181,477,444
Jul. 06, 20216.106.126.006.016.011,580,582
Jul. 05, 20216.206.236.086.116.112,634,922
Jul. 02, 20216.346.346.156.226.222,424,210
Jul. 01, 20216.306.386.296.346.345,145,278
Jun. 30, 20216.186.316.106.266.263,291,617
Jun. 29, 20216.216.236.156.206.203,197,137
Jun. 28, 20216.206.226.136.216.211,947,968
Jun. 25, 20216.056.196.006.196.192,865,386
Jun. 24, 20215.956.035.956.026.022,709,870
Jun. 23, 20215.955.995.935.995.992,318,422
Jun. 22, 20215.985.995.915.975.974,260,981
Jun. 21, 20215.825.925.765.925.923,646,556
Jun. 18, 20215.865.905.805.895.896,588,028
Jun. 17, 20215.885.885.755.775.773,631,722
Jun. 16, 20215.685.785.665.745.744,457,644
Jun. 15, 20215.705.745.585.645.643,200,542
Jun. 11, 20215.605.735.565.685.682,635,441
Jun. 10, 20215.585.655.455.595.593,814,101
Jun. 09, 20215.655.655.385.405.404,238,422
Jun. 08, 20215.395.605.395.575.574,859,132
Jun. 07, 20215.255.425.215.365.362,848,320
Jun. 04, 20215.155.255.065.225.224,934,663
Jun. 03, 20215.225.255.115.145.142,397,141
Jun. 02, 20215.125.225.085.205.204,479,022
Jun. 01, 20215.155.195.115.125.121,395,678
May 31, 20215.245.245.165.215.212,063,704
May 28, 20215.255.335.245.275.274,034,339
May 27, 20215.025.375.025.375.3742,439,005
May 26, 20214.905.014.854.974.976,213,937
May 25, 20214.894.954.814.954.957,135,120
May 24, 20214.995.004.884.914.914,774,192
May 21, 20215.065.094.995.045.042,547,408
May 20, 20214.975.074.925.065.062,414,488
May 19, 20215.075.094.975.015.013,725,471
May 18, 20215.155.225.115.165.166,750,504
May 17, 20215.415.425.105.175.173,286,927
May 14, 20215.225.275.165.265.262,024,599
May 13, 20215.215.305.115.165.162,256,829
May 12, 20215.085.285.055.215.213,758,293
May 11, 20215.185.185.065.095.093,108,317
May 10, 20215.425.425.165.185.182,733,581
May 07, 20215.205.505.205.435.434,275,636
May 06, 20215.465.465.185.245.244,488,306
May 05, 20215.585.655.535.555.551,478,361
May 04, 20215.695.795.605.605.602,751,887
May 03, 20215.515.865.505.815.812,649,462
Apr. 30, 20215.615.635.505.515.512,125,001
Apr. 29, 20215.635.715.615.625.621,879,372
Apr. 28, 20215.735.765.605.645.642,457,325
Apr. 27, 20215.805.835.645.705.702,222,033
Apr. 26, 20215.835.895.765.835.831,619,777
Apr. 23, 20215.765.905.765.845.841,322,119
Apr. 22, 20215.875.895.785.795.792,079,855
Apr. 21, 20215.825.895.775.895.892,032,196
Apr. 20, 20215.966.025.885.885.881,820,636
Apr. 19, 20216.006.065.945.985.981,933,517
Apr. 16, 20216.106.125.985.995.992,305,637
Apr. 15, 20216.166.216.066.066.062,856,838
Apr. 14, 20216.276.306.186.226.221,814,126
Apr. 13, 20216.316.316.206.246.241,374,921
Apr. 12, 20216.326.376.286.306.301,114,513
Apr. 09, 20216.366.396.306.356.351,610,249
Apr. 08, 20216.266.356.246.336.332,115,970
Apr. 07, 20216.246.286.216.236.231,245,792
Apr. 06, 20216.326.346.236.236.231,611,412
Apr. 01, 20216.446.446.186.236.233,475,866
Mar. 31, 20216.306.436.286.336.332,417,818
Mar. 30, 20216.356.456.306.306.301,672,073
Mar. 29, 20216.496.566.276.336.333,883,996
Mar. 26, 20216.466.486.236.416.415,681,773
Mar. 25, 20216.986.986.826.876.87734,058
Mar. 24, 20216.906.976.856.926.92944,015
Mar. 23, 20216.816.986.756.906.902,146,765
Mar. 22, 20216.927.006.816.836.831,015,252
Mar. 19, 20216.936.986.896.926.921,739,471
Mar. 18, 20217.007.036.956.976.971,146,733
Mar. 17, 20217.037.076.987.037.036,815,603
Mar. 16, 20216.887.056.847.017.01746,317
Mar. 16, 20210.075 Dividend
Mar. 15, 20216.926.946.876.926.85471,107
Mar. 12, 20216.886.986.876.906.83328,742
Mar. 11, 20216.957.006.856.866.79872,076
Mar. 10, 20216.916.976.826.846.77647,144
Mar. 09, 20216.826.946.746.806.73883,747
Mar. 08, 20216.826.856.726.746.67576,000
Mar. 05, 20216.886.886.686.726.651,500,932
Mar. 04, 20216.716.856.646.786.711,415,833
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...