TPG Telecom Limited (TPG.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
As of 11:27AM AEST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.2100 | 4.2200 | 4.1850 | 4.1900 | 4.1900 | 327,776 |
| Apr 18, 2024 | 4.2600 | 4.2900 | 4.2500 | 4.2500 | 4.2500 | 444,136 |
| Apr 17, 2024 | 4.2000 | 4.3200 | 4.2000 | 4.2600 | 4.2600 | 998,778 |
| Apr 16, 2024 | 4.2700 | 4.2800 | 4.2000 | 4.2000 | 4.2000 | 1,005,238 |
| Apr 15, 2024 | 4.2800 | 4.3200 | 4.2600 | 4.3000 | 4.3000 | 757,207 |
| Apr 12, 2024 | 4.3800 | 4.4000 | 4.3000 | 4.3000 | 4.3000 | 998,342 |
| Apr 11, 2024 | 4.4200 | 4.4200 | 4.3700 | 4.3700 | 4.3700 | 704,411 |
| Apr 10, 2024 | 4.4400 | 4.4600 | 4.4250 | 4.4400 | 4.4400 | 705,956 |
| Apr 09, 2024 | 4.4600 | 4.4700 | 4.4100 | 4.4300 | 4.4300 | 645,577 |
| Apr 08, 2024 | 4.4800 | 4.5000 | 4.4400 | 4.4500 | 4.4500 | 812,047 |
| Apr 05, 2024 | 4.4400 | 4.4800 | 4.4300 | 4.4600 | 4.4600 | 601,615 |
| Apr 04, 2024 | 4.4100 | 4.4600 | 4.4100 | 4.4500 | 4.4500 | 1,045,852 |
| Apr 03, 2024 | 4.4500 | 4.4500 | 4.3600 | 4.3700 | 4.3700 | 1,413,900 |
| Apr 02, 2024 | 4.5000 | 4.5100 | 4.4500 | 4.4800 | 4.4800 | 1,252,425 |
| Mar 28, 2024 | 4.4300 | 4.5100 | 4.4200 | 4.5100 | 4.5100 | 831,377 |
| Mar 27, 2024 | 4.4300 | 4.4450 | 4.4000 | 4.4100 | 4.4100 | 1,037,594 |
| Mar 26, 2024 | 4.5000 | 4.5000 | 4.3800 | 4.4500 | 4.4500 | 3,398,313 |
| Mar 25, 2024 | 4.4400 | 4.5100 | 4.4400 | 4.4900 | 4.4900 | 1,072,984 |
| Mar 22, 2024 | 4.5200 | 4.5300 | 4.4300 | 4.4300 | 4.4300 | 2,147,990 |
| Mar 21, 2024 | 4.4700 | 4.5450 | 4.4700 | 4.5200 | 4.5200 | 1,561,916 |
| Mar 20, 2024 | 4.4900 | 4.5300 | 4.4800 | 4.4800 | 4.4800 | 1,043,766 |
| Mar 19, 2024 | 4.4700 | 4.5100 | 4.4700 | 4.4900 | 4.4900 | 1,099,692 |
| Mar 18, 2024 | 4.5200 | 4.5600 | 4.4700 | 4.4700 | 4.4700 | 1,219,471 |
| Mar 15, 2024 | 4.5600 | 4.5600 | 4.4900 | 4.5200 | 4.5200 | 1,118,888 |
| Mar 14, 2024 | 4.4000 | 4.5800 | 4.3900 | 4.5700 | 4.5700 | 2,209,664 |
| Mar 14, 2024 | 0.09 Dividend | |||||
| Mar 13, 2024 | 4.6100 | 4.6300 | 4.5700 | 4.5700 | 4.4800 | 710,076 |
| Mar 12, 2024 | 4.6000 | 4.6300 | 4.5600 | 4.6000 | 4.5094 | 1,334,127 |
| Mar 11, 2024 | 4.6300 | 4.6500 | 4.6000 | 4.6000 | 4.5094 | 725,049 |
| Mar 08, 2024 | 4.6500 | 4.6600 | 4.6100 | 4.6500 | 4.5584 | 1,040,753 |
| Mar 07, 2024 | 4.6600 | 4.6600 | 4.6100 | 4.6100 | 4.5192 | 923,279 |
| Mar 06, 2024 | 4.6900 | 4.6900 | 4.6100 | 4.6300 | 4.5388 | 1,213,556 |
| Mar 05, 2024 | 4.7000 | 4.7000 | 4.6500 | 4.6800 | 4.5878 | 1,342,277 |
| Mar 04, 2024 | 4.7000 | 4.7500 | 4.6800 | 4.6900 | 4.5976 | 861,091 |
| Mar 01, 2024 | 4.7000 | 4.7400 | 4.6950 | 4.7000 | 4.6074 | 1,535,296 |
| Feb 29, 2024 | 4.7600 | 4.7600 | 4.6550 | 4.6900 | 4.5976 | 1,813,159 |
| Feb 28, 2024 | 4.7300 | 4.7800 | 4.6700 | 4.7200 | 4.6270 | 2,635,491 |
| Feb 27, 2024 | 4.7400 | 4.7700 | 4.6400 | 4.7200 | 4.6270 | 2,806,121 |
| Feb 26, 2024 | 5.0500 | 5.1600 | 4.7600 | 4.9300 | 4.8329 | 3,100,519 |
| Feb 23, 2024 | 5.3200 | 5.3700 | 5.3100 | 5.3600 | 5.2544 | 395,081 |
| Feb 22, 2024 | 5.2700 | 5.3400 | 5.2700 | 5.3000 | 5.1956 | 454,991 |
| Feb 21, 2024 | 5.3600 | 5.3900 | 5.2500 | 5.3000 | 5.1956 | 653,486 |
| Feb 20, 2024 | 5.3400 | 5.4100 | 5.2900 | 5.3600 | 5.2544 | 453,159 |
| Feb 19, 2024 | 5.3900 | 5.3900 | 5.3000 | 5.3400 | 5.2348 | 260,008 |
| Feb 16, 2024 | 5.4000 | 5.4100 | 5.3400 | 5.3700 | 5.2642 | 377,914 |
| Feb 15, 2024 | 5.2800 | 5.3700 | 5.2800 | 5.3700 | 5.2642 | 1,666,031 |
| Feb 14, 2024 | 5.3100 | 5.3600 | 5.2600 | 5.2700 | 5.1662 | 436,312 |
| Feb 13, 2024 | 5.3600 | 5.3900 | 5.3200 | 5.3600 | 5.2544 | 242,127 |
| Feb 12, 2024 | 5.3600 | 5.3900 | 5.3500 | 5.3500 | 5.2446 | 192,992 |
| Feb 09, 2024 | 5.3500 | 5.3500 | 5.3000 | 5.3300 | 5.2250 | 970,473 |
| Feb 08, 2024 | 5.3900 | 5.3900 | 5.3200 | 5.3600 | 5.2544 | 245,696 |
| Feb 07, 2024 | 5.3800 | 5.4000 | 5.3400 | 5.3400 | 5.2348 | 403,605 |
| Feb 06, 2024 | 5.3100 | 5.3700 | 5.3100 | 5.3500 | 5.2446 | 334,825 |
| Feb 05, 2024 | 5.3500 | 5.4150 | 5.3200 | 5.3500 | 5.2446 | 305,641 |
| Feb 02, 2024 | 5.2400 | 5.4200 | 5.2400 | 5.4200 | 5.3133 | 1,444,299 |
| Feb 01, 2024 | 5.2100 | 5.2300 | 5.1700 | 5.2100 | 5.1074 | 825,900 |
| Jan 31, 2024 | 5.3000 | 5.3500 | 5.2500 | 5.2900 | 5.1858 | 1,359,075 |
| Jan 30, 2024 | 5.2700 | 5.3100 | 5.2600 | 5.3000 | 5.1956 | 453,659 |
| Jan 29, 2024 | 5.2000 | 5.2450 | 5.1950 | 5.2100 | 5.1074 | 1,023,541 |
| Jan 25, 2024 | 5.2700 | 5.2700 | 5.1600 | 5.2000 | 5.0976 | 1,401,307 |
| Jan 24, 2024 | 5.3000 | 5.3200 | 5.2100 | 5.2100 | 5.1074 | 909,247 |
| Jan 23, 2024 | 5.2600 | 5.3200 | 5.2500 | 5.2600 | 5.1564 | 758,511 |
| Jan 22, 2024 | 5.1800 | 5.2500 | 5.1500 | 5.2500 | 5.1466 | 481,671 |
| Jan 19, 2024 | 5.1400 | 5.2100 | 5.1400 | 5.1600 | 5.0584 | 711,169 |
| Jan 18, 2024 | 5.1500 | 5.1600 | 5.1100 | 5.1400 | 5.0388 | 905,594 |
| Jan 17, 2024 | 5.1300 | 5.1900 | 5.1300 | 5.1600 | 5.0584 | 661,280 |
| Jan 16, 2024 | 5.1400 | 5.1700 | 5.1100 | 5.1400 | 5.0388 | 463,565 |
| Jan 15, 2024 | 5.0100 | 5.1750 | 5.0100 | 5.1650 | 5.0633 | 164,612 |
| Jan 12, 2024 | 5.0600 | 5.1700 | 5.0000 | 5.1200 | 5.0192 | 1,448,457 |
| Jan 11, 2024 | 5.1600 | 5.1600 | 5.0700 | 5.0700 | 4.9702 | 428,231 |
| Jan 10, 2024 | 5.1300 | 5.1400 | 5.0300 | 5.1000 | 4.9996 | 580,154 |
| Jan 09, 2024 | 5.1000 | 5.1600 | 5.1000 | 5.1300 | 5.0290 | 436,664 |
| Jan 08, 2024 | 4.9900 | 5.0700 | 4.9550 | 5.0400 | 4.9407 | 432,014 |
| Jan 05, 2024 | 5.0200 | 5.0300 | 4.9800 | 4.9900 | 4.8917 | 230,041 |
| Jan 04, 2024 | 5.0300 | 5.0400 | 4.9850 | 5.0200 | 4.9211 | 266,544 |
| Jan 03, 2024 | 5.1000 | 5.1100 | 5.0200 | 5.0400 | 4.9407 | 303,049 |
| Jan 02, 2024 | 5.1700 | 5.1900 | 5.1300 | 5.1300 | 5.0290 | 237,523 |
| Dec 29, 2023 | 5.1600 | 5.1800 | 5.1500 | 5.1800 | 5.0780 | 239,414 |
| Dec 28, 2023 | 5.1500 | 5.1750 | 5.1200 | 5.1700 | 5.0682 | 314,956 |
| Dec 27, 2023 | 5.1200 | 5.1500 | 5.0500 | 5.1300 | 5.0290 | 420,861 |
| Dec 22, 2023 | 5.0700 | 5.1200 | 5.0500 | 5.0500 | 4.9505 | 578,131 |
| Dec 21, 2023 | 5.0900 | 5.0900 | 5.0200 | 5.0700 | 4.9702 | 884,037 |
| Dec 20, 2023 | 5.1000 | 5.1000 | 5.0000 | 5.0900 | 4.9898 | 624,668 |
| Dec 19, 2023 | 4.9600 | 5.0300 | 4.9000 | 5.0200 | 4.9211 | 1,191,452 |
| Dec 18, 2023 | 5.0000 | 5.0400 | 4.9400 | 4.9600 | 4.8623 | 691,929 |
| Dec 15, 2023 | 5.0100 | 5.0400 | 4.9900 | 5.0100 | 4.9113 | 2,571,246 |
| Dec 14, 2023 | 4.8900 | 4.9700 | 4.8600 | 4.9700 | 4.8721 | 1,326,744 |
| Dec 13, 2023 | 4.8300 | 4.8500 | 4.7800 | 4.8300 | 4.7349 | 974,732 |
| Dec 12, 2023 | 4.8500 | 4.8500 | 4.7900 | 4.8200 | 4.7251 | 751,303 |
| Dec 11, 2023 | 4.7800 | 4.8200 | 4.7600 | 4.8000 | 4.7055 | 694,122 |
| Dec 08, 2023 | 4.7500 | 4.7700 | 4.7200 | 4.7600 | 4.6663 | 538,390 |
| Dec 07, 2023 | 4.8000 | 4.8000 | 4.7500 | 4.7900 | 4.6957 | 519,636 |
| Dec 06, 2023 | 4.7500 | 4.8400 | 4.7200 | 4.8200 | 4.7251 | 850,684 |
| Dec 05, 2023 | 4.7200 | 4.7300 | 4.6700 | 4.7200 | 4.6270 | 699,233 |
| Dec 04, 2023 | 4.7400 | 4.7800 | 4.7200 | 4.7300 | 4.6368 | 949,315 |
| Dec 01, 2023 | 4.7200 | 4.7300 | 4.6800 | 4.7100 | 4.6172 | 566,717 |
| Nov 30, 2023 | 4.7400 | 4.7400 | 4.7000 | 4.7200 | 4.6270 | 820,561 |
| Nov 29, 2023 | 4.7200 | 4.7400 | 4.6900 | 4.7100 | 4.6172 | 586,410 |
| Nov 28, 2023 | 4.7200 | 4.7500 | 4.6700 | 4.6700 | 4.5780 | 783,512 |
| Nov 27, 2023 | 4.7200 | 4.7300 | 4.6400 | 4.7100 | 4.6172 | 908,153 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.