Australia markets closed

TPG Telecom Limited (TPG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.96-0.01 (-0.17%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
22 Mar 20225.665.665.595.645.64765,828
21 Mar 20225.775.775.615.635.63692,959
18 Mar 20225.635.755.635.755.751,665,076
17 Mar 20225.725.775.685.705.702,005,948
16 Mar 20225.505.665.495.665.664,344,076
15 Mar 20225.505.535.455.475.471,602,997
15 Mar 20220.085 Dividend
14 Mar 20225.605.695.565.655.57643,650
11 Mar 20225.565.635.535.595.511,550,341
10 Mar 20225.565.665.565.635.551,152,002
09 Mar 20225.535.615.505.585.501,481,862
08 Mar 20225.565.585.515.525.441,176,625
07 Mar 20225.625.625.475.555.471,796,480
04 Mar 20225.755.765.625.645.561,179,738
03 Mar 20225.895.905.805.825.731,775,751
02 Mar 20225.745.855.705.835.742,250,043
01 Mar 20225.595.785.595.775.682,676,793
28 Feb 20225.575.635.535.595.512,372,171
25 Feb 20225.755.755.545.565.482,087,723
24 Feb 20225.745.765.445.715.624,324,890
23 Feb 20225.835.945.815.875.781,402,287
22 Feb 20225.825.895.755.825.733,548,026
21 Feb 20225.786.045.755.975.882,118,277
18 Feb 20225.745.875.715.795.701,531,420
17 Feb 20225.795.855.785.805.711,205,005
16 Feb 20225.775.835.725.815.72883,597
15 Feb 20225.795.815.745.745.65703,511
14 Feb 20225.895.905.805.875.78954,996
11 Feb 20225.785.905.735.815.721,490,152
10 Feb 20226.096.105.895.915.82926,170
09 Feb 20225.905.995.865.995.901,144,888
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...