Australia markets close in 4 hours 53 minutes

TPG Telecom Limited (TPG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6.64+0.01 (+0.23%)
As of 10:59AM AEST. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20226.686.686.636.646.64106,828
12 Aug 20226.476.636.426.636.631,676,470
11 Aug 20226.416.516.416.456.451,462,868
10 Aug 20226.406.496.386.426.421,253,881
09 Aug 20226.496.496.406.456.45698,591
08 Aug 20226.486.496.386.436.431,349,646
05 Aug 20226.506.536.446.496.49953,453
04 Aug 20226.496.546.466.506.501,197,531
03 Aug 20226.446.456.346.456.451,075,946
02 Aug 20226.396.446.316.446.441,205,542
01 Aug 20226.406.456.336.376.371,092,028
29 July 20226.396.436.286.346.341,054,037
28 July 20226.286.366.226.306.301,558,485
27 July 20226.196.236.146.206.20661,060
26 July 20226.206.246.166.236.23961,286
25 July 20226.256.296.186.186.18467,195
22 July 20226.246.286.216.246.241,320,494
21 July 20226.196.346.146.336.331,984,335
20 July 20226.076.186.036.186.182,017,445
19 July 20225.906.115.906.026.02971,918
18 July 20226.086.085.976.046.041,235,802
15 July 20226.006.055.905.945.941,245,638
14 July 20225.856.085.856.066.062,270,611
13 July 20225.975.975.815.855.851,473,736
12 July 20226.006.015.885.905.901,289,591
11 July 20226.036.035.955.995.99859,879
08 July 20226.026.095.975.975.971,564,746
07 July 20226.016.075.966.046.043,447,182
06 July 20225.976.035.946.026.021,270,467
05 July 20226.056.065.975.975.97896,116
04 July 20226.056.086.016.046.04928,183
01 July 20226.066.065.965.965.96980,503
30 June 20226.026.075.975.975.97960,925
29 June 20226.106.136.036.036.03937,204
28 June 20226.146.196.116.166.16821,356
27 June 20226.226.236.146.156.151,072,797
24 June 20225.916.165.856.146.141,797,076
23 June 20225.965.975.855.865.861,342,446
22 June 20225.745.875.745.875.871,212,327
21 June 20225.855.955.755.775.771,606,436
20 June 20225.805.835.715.725.721,482,047
17 June 20225.705.755.575.675.672,798,461
16 June 20225.775.855.765.785.78937,087
15 June 20225.795.835.695.765.761,035,328
14 June 20225.705.715.575.715.711,877,236
10 June 20225.935.935.825.835.831,464,544
09 June 20226.136.135.955.955.952,256,682
08 June 20225.956.155.956.076.071,789,944
07 June 20225.955.995.915.955.951,550,504
06 June 20225.996.075.976.026.021,531,865
03 June 20225.946.015.915.995.991,234,950
02 June 20225.886.045.835.955.952,265,783
01 June 20225.796.015.785.925.922,221,189
31 May 20225.775.795.735.755.751,224,395
30 May 20225.835.895.785.815.811,471,282
27 May 20225.815.855.755.805.80830,065
26 May 20225.805.845.715.725.721,161,756
25 May 20225.845.885.735.775.771,890,592
24 May 20225.905.965.775.845.842,492,877
23 May 20225.946.025.905.945.941,958,012
20 May 20225.936.055.935.975.971,156,199
19 May 20225.936.035.936.006.001,896,778
18 May 20226.086.136.016.066.061,436,006
17 May 20226.046.106.016.066.061,473,970
16 May 20226.006.096.006.046.04710,798
13 May 20225.956.055.946.056.051,569,780
12 May 20226.106.105.935.965.963,357,461
11 May 20225.706.015.665.975.974,773,200
10 May 20225.675.795.595.785.782,039,509
09 May 20225.555.715.525.705.701,094,220
06 May 20225.605.615.555.575.571,561,684
05 May 20225.605.685.595.665.661,817,723
04 May 20225.765.765.605.635.631,407,533
03 May 20225.805.815.575.665.661,862,560
02 May 20225.825.865.785.825.821,358,673
29 Apr 20225.915.985.845.885.882,220,220
28 Apr 20225.956.055.905.955.951,447,984
27 Apr 20225.956.045.856.006.001,277,868
26 Apr 20226.006.136.006.016.011,918,000
22 Apr 20226.056.116.016.106.101,176,580
21 Apr 20226.096.126.066.096.09483,995
20 Apr 20226.056.096.046.056.05654,316
19 Apr 20225.996.115.986.096.09754,059
14 Apr 20226.106.136.066.076.07928,791
13 Apr 20226.096.156.056.096.091,325,600
12 Apr 20226.306.356.146.156.151,578,851
11 Apr 20226.206.306.156.276.271,463,436
08 Apr 20226.156.266.136.246.24735,091
07 Apr 20226.126.146.046.116.11724,318
06 Apr 20226.136.146.036.126.12740,483
05 Apr 20226.086.146.076.136.13825,347
04 Apr 20226.016.085.996.056.05993,790
01 Apr 20226.056.075.986.016.011,154,277
31 Mar 20225.836.075.836.056.051,798,953
30 Mar 20225.815.835.745.805.80976,206
29 Mar 20225.745.765.695.705.70838,750
28 Mar 20225.725.755.655.655.65664,215
25 Mar 20225.685.725.675.685.68752,566
24 Mar 20225.705.725.625.655.65599,815
23 Mar 20225.695.765.665.715.71820,097
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...