TPG Telecom Limited (TPG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 6.06 | 6.06 | 5.96 | 5.96 | 5.96 | 980,503 |
| 30 June 2022 | 6.02 | 6.07 | 5.97 | 5.97 | 5.97 | 960,925 |
| 29 June 2022 | 6.10 | 6.13 | 6.03 | 6.03 | 6.03 | 937,204 |
| 28 June 2022 | 6.14 | 6.19 | 6.11 | 6.16 | 6.16 | 821,356 |
| 27 June 2022 | 6.22 | 6.23 | 6.14 | 6.15 | 6.15 | 1,072,797 |
| 24 June 2022 | 5.91 | 6.16 | 5.85 | 6.14 | 6.14 | 1,797,076 |
| 23 June 2022 | 5.96 | 5.97 | 5.85 | 5.86 | 5.86 | 1,342,446 |
| 22 June 2022 | 5.74 | 5.87 | 5.74 | 5.87 | 5.87 | 1,212,327 |
| 21 June 2022 | 5.85 | 5.95 | 5.75 | 5.77 | 5.77 | 1,606,436 |
| 20 June 2022 | 5.80 | 5.83 | 5.71 | 5.72 | 5.72 | 1,482,047 |
| 17 June 2022 | 5.70 | 5.75 | 5.57 | 5.67 | 5.67 | 2,798,461 |
| 16 June 2022 | 5.77 | 5.85 | 5.76 | 5.78 | 5.78 | 937,087 |
| 15 June 2022 | 5.79 | 5.83 | 5.69 | 5.76 | 5.76 | 1,035,328 |
| 14 June 2022 | 5.70 | 5.71 | 5.57 | 5.71 | 5.71 | 1,877,236 |
| 10 June 2022 | 5.93 | 5.93 | 5.82 | 5.83 | 5.83 | 1,464,544 |
| 09 June 2022 | 6.13 | 6.13 | 5.95 | 5.95 | 5.95 | 2,256,682 |
| 08 June 2022 | 5.95 | 6.15 | 5.95 | 6.07 | 6.07 | 1,789,944 |
| 07 June 2022 | 5.95 | 5.99 | 5.91 | 5.95 | 5.95 | 1,550,504 |
| 06 June 2022 | 5.99 | 6.07 | 5.97 | 6.02 | 6.02 | 1,531,865 |
| 03 June 2022 | 5.94 | 6.01 | 5.91 | 5.99 | 5.99 | 1,234,950 |
| 02 June 2022 | 5.88 | 6.04 | 5.83 | 5.95 | 5.95 | 2,265,783 |
| 01 June 2022 | 5.79 | 6.01 | 5.78 | 5.92 | 5.92 | 2,221,189 |
| 31 May 2022 | 5.77 | 5.79 | 5.73 | 5.75 | 5.75 | 1,224,395 |
| 30 May 2022 | 5.83 | 5.89 | 5.78 | 5.81 | 5.81 | 1,471,282 |
| 27 May 2022 | 5.81 | 5.85 | 5.75 | 5.80 | 5.80 | 830,065 |
| 26 May 2022 | 5.80 | 5.84 | 5.71 | 5.72 | 5.72 | 1,161,756 |
| 25 May 2022 | 5.84 | 5.88 | 5.73 | 5.77 | 5.77 | 1,890,592 |
| 24 May 2022 | 5.90 | 5.96 | 5.77 | 5.84 | 5.84 | 2,492,877 |
| 23 May 2022 | 5.94 | 6.02 | 5.90 | 5.94 | 5.94 | 1,958,012 |
| 20 May 2022 | 5.93 | 6.05 | 5.93 | 5.97 | 5.97 | 1,156,199 |
| 19 May 2022 | 5.93 | 6.03 | 5.93 | 6.00 | 6.00 | 1,896,778 |
| 18 May 2022 | 6.08 | 6.13 | 6.01 | 6.06 | 6.06 | 1,436,006 |
| 17 May 2022 | 6.04 | 6.10 | 6.01 | 6.06 | 6.06 | 1,473,970 |
| 16 May 2022 | 6.00 | 6.09 | 6.00 | 6.04 | 6.04 | 710,798 |
| 13 May 2022 | 5.95 | 6.05 | 5.94 | 6.05 | 6.05 | 1,569,780 |
| 12 May 2022 | 6.10 | 6.10 | 5.93 | 5.96 | 5.96 | 3,357,461 |
| 11 May 2022 | 5.70 | 6.01 | 5.66 | 5.97 | 5.97 | 4,773,200 |
| 10 May 2022 | 5.67 | 5.79 | 5.59 | 5.78 | 5.78 | 2,039,509 |
| 09 May 2022 | 5.55 | 5.71 | 5.52 | 5.70 | 5.70 | 1,094,220 |
| 06 May 2022 | 5.60 | 5.61 | 5.55 | 5.57 | 5.57 | 1,561,684 |
| 05 May 2022 | 5.60 | 5.68 | 5.59 | 5.66 | 5.66 | 1,817,723 |
| 04 May 2022 | 5.76 | 5.76 | 5.60 | 5.63 | 5.63 | 1,407,533 |
| 03 May 2022 | 5.80 | 5.81 | 5.57 | 5.66 | 5.66 | 1,862,560 |
| 02 May 2022 | 5.82 | 5.86 | 5.78 | 5.82 | 5.82 | 1,358,673 |
| 29 Apr 2022 | 5.91 | 5.98 | 5.84 | 5.88 | 5.88 | 2,220,220 |
| 28 Apr 2022 | 5.95 | 6.05 | 5.90 | 5.95 | 5.95 | 1,447,984 |
| 27 Apr 2022 | 5.95 | 6.04 | 5.85 | 6.00 | 6.00 | 1,277,868 |
| 26 Apr 2022 | 6.00 | 6.13 | 6.00 | 6.01 | 6.01 | 1,918,000 |
| 22 Apr 2022 | 6.05 | 6.11 | 6.01 | 6.10 | 6.10 | 1,176,580 |
| 21 Apr 2022 | 6.09 | 6.12 | 6.06 | 6.09 | 6.09 | 483,995 |
| 20 Apr 2022 | 6.05 | 6.09 | 6.04 | 6.05 | 6.05 | 654,316 |
| 19 Apr 2022 | 5.99 | 6.11 | 5.98 | 6.09 | 6.09 | 754,059 |
| 14 Apr 2022 | 6.10 | 6.13 | 6.06 | 6.07 | 6.07 | 928,791 |
| 13 Apr 2022 | 6.09 | 6.15 | 6.05 | 6.09 | 6.09 | 1,325,600 |
| 12 Apr 2022 | 6.30 | 6.35 | 6.14 | 6.15 | 6.15 | 1,578,851 |
| 11 Apr 2022 | 6.20 | 6.30 | 6.15 | 6.27 | 6.27 | 1,463,436 |
| 08 Apr 2022 | 6.15 | 6.26 | 6.13 | 6.24 | 6.24 | 735,091 |
| 07 Apr 2022 | 6.12 | 6.14 | 6.04 | 6.11 | 6.11 | 724,318 |
| 06 Apr 2022 | 6.13 | 6.14 | 6.03 | 6.12 | 6.12 | 740,483 |
| 05 Apr 2022 | 6.08 | 6.14 | 6.07 | 6.13 | 6.13 | 825,347 |
| 04 Apr 2022 | 6.01 | 6.08 | 5.99 | 6.05 | 6.05 | 993,790 |
| 01 Apr 2022 | 6.05 | 6.07 | 5.98 | 6.01 | 6.01 | 1,154,277 |
| 31 Mar 2022 | 5.83 | 6.07 | 5.83 | 6.05 | 6.05 | 1,798,953 |
| 30 Mar 2022 | 5.81 | 5.83 | 5.74 | 5.80 | 5.80 | 976,206 |
| 29 Mar 2022 | 5.74 | 5.76 | 5.69 | 5.70 | 5.70 | 838,750 |
| 28 Mar 2022 | 5.72 | 5.75 | 5.65 | 5.65 | 5.65 | 664,215 |
| 25 Mar 2022 | 5.68 | 5.72 | 5.67 | 5.68 | 5.68 | 752,566 |
| 24 Mar 2022 | 5.70 | 5.72 | 5.62 | 5.65 | 5.65 | 599,815 |
| 23 Mar 2022 | 5.69 | 5.76 | 5.66 | 5.71 | 5.71 | 820,097 |
| 22 Mar 2022 | 5.66 | 5.66 | 5.59 | 5.64 | 5.64 | 765,828 |
| 21 Mar 2022 | 5.77 | 5.77 | 5.61 | 5.63 | 5.63 | 692,959 |
| 18 Mar 2022 | 5.63 | 5.75 | 5.63 | 5.75 | 5.75 | 1,665,076 |
| 17 Mar 2022 | 5.72 | 5.77 | 5.68 | 5.70 | 5.70 | 2,005,948 |
| 16 Mar 2022 | 5.50 | 5.66 | 5.49 | 5.66 | 5.66 | 4,344,076 |
| 15 Mar 2022 | 5.50 | 5.53 | 5.45 | 5.47 | 5.47 | 1,602,997 |
| 15 Mar 2022 | 0.085 Dividend | |||||
| 14 Mar 2022 | 5.60 | 5.69 | 5.56 | 5.65 | 5.57 | 643,650 |
| 11 Mar 2022 | 5.56 | 5.63 | 5.53 | 5.59 | 5.51 | 1,550,341 |
| 10 Mar 2022 | 5.56 | 5.66 | 5.56 | 5.63 | 5.55 | 1,152,002 |
| 09 Mar 2022 | 5.53 | 5.61 | 5.50 | 5.58 | 5.50 | 1,481,862 |
| 08 Mar 2022 | 5.56 | 5.58 | 5.51 | 5.52 | 5.44 | 1,176,625 |
| 07 Mar 2022 | 5.62 | 5.62 | 5.47 | 5.55 | 5.47 | 1,796,480 |
| 04 Mar 2022 | 5.75 | 5.76 | 5.62 | 5.64 | 5.56 | 1,179,738 |
| 03 Mar 2022 | 5.89 | 5.90 | 5.80 | 5.82 | 5.73 | 1,775,751 |
| 02 Mar 2022 | 5.74 | 5.85 | 5.70 | 5.83 | 5.74 | 2,250,043 |
| 01 Mar 2022 | 5.59 | 5.78 | 5.59 | 5.77 | 5.68 | 2,676,793 |
| 28 Feb 2022 | 5.57 | 5.63 | 5.53 | 5.59 | 5.51 | 2,372,171 |
| 25 Feb 2022 | 5.75 | 5.75 | 5.54 | 5.56 | 5.48 | 2,087,723 |
| 24 Feb 2022 | 5.74 | 5.76 | 5.44 | 5.71 | 5.62 | 4,324,890 |
| 23 Feb 2022 | 5.83 | 5.94 | 5.81 | 5.87 | 5.78 | 1,402,287 |
| 22 Feb 2022 | 5.82 | 5.89 | 5.75 | 5.82 | 5.73 | 3,548,026 |
| 21 Feb 2022 | 5.78 | 6.04 | 5.75 | 5.97 | 5.88 | 2,118,277 |
| 18 Feb 2022 | 5.74 | 5.87 | 5.71 | 5.79 | 5.70 | 1,531,420 |
| 17 Feb 2022 | 5.79 | 5.85 | 5.78 | 5.80 | 5.71 | 1,205,005 |
| 16 Feb 2022 | 5.77 | 5.83 | 5.72 | 5.81 | 5.72 | 883,597 |
| 15 Feb 2022 | 5.79 | 5.81 | 5.74 | 5.74 | 5.65 | 703,511 |
| 14 Feb 2022 | 5.89 | 5.90 | 5.80 | 5.87 | 5.78 | 954,996 |
| 11 Feb 2022 | 5.78 | 5.90 | 5.73 | 5.81 | 5.72 | 1,490,152 |
| 10 Feb 2022 | 6.09 | 6.10 | 5.89 | 5.91 | 5.82 | 926,170 |
| 09 Feb 2022 | 5.90 | 5.99 | 5.86 | 5.99 | 5.90 | 1,144,888 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
