TPG Telecom Limited (TPG.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 04:00PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.4200 | 4.4700 | 4.4000 | 4.4500 | 4.4500 | 316,837 |
| 02 May 2024 | 4.5100 | 4.5100 | 4.4300 | 4.4400 | 4.4400 | 195,740 |
| 01 May 2024 | 4.4450 | 4.5150 | 4.4250 | 4.5000 | 4.5000 | 358,522 |
| 30 Apr 2024 | 4.4850 | 4.5800 | 4.4150 | 4.5000 | 4.5000 | 730,696 |
| 29 Apr 2024 | 4.2700 | 4.3700 | 4.2300 | 4.3600 | 4.3600 | 257,446 |
| 26 Apr 2024 | 4.1800 | 4.1900 | 4.1400 | 4.1600 | 4.1600 | 159,119 |
| 24 Apr 2024 | 4.2800 | 4.2850 | 4.2000 | 4.2100 | 4.2100 | 109,741 |
| 23 Apr 2024 | 4.2700 | 4.3000 | 4.2500 | 4.2600 | 4.2600 | 101,848 |
| 22 Apr 2024 | 4.2200 | 4.2900 | 4.2200 | 4.2900 | 4.2900 | 154,737 |
| 19 Apr 2024 | 4.2000 | 4.2150 | 4.1600 | 4.1800 | 4.1800 | 184,111 |
| 18 Apr 2024 | 4.2700 | 4.2900 | 4.2500 | 4.2550 | 4.2550 | 97,741 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4.2700 | 4.2800 | 4.2000 | 4.2000 | 4.2000 | 330,261 |
| 15 Apr 2024 | 4.2900 | 4.3200 | 4.2600 | 4.3100 | 4.3100 | 196,428 |
| 12 Apr 2024 | 4.3700 | 4.3800 | 4.3000 | 4.3000 | 4.3000 | 189,952 |
| 11 Apr 2024 | 4.4100 | 4.4150 | 4.3700 | 4.3900 | 4.3900 | 144,856 |
| 10 Apr 2024 | 4.4400 | 4.4600 | 4.4250 | 4.4400 | 4.4400 | 191,324 |
| 09 Apr 2024 | 4.4600 | 4.4650 | 4.4100 | 4.4400 | 4.4400 | 156,127 |
| 08 Apr 2024 | 4.4600 | 4.4950 | 4.4400 | 4.4400 | 4.4400 | 180,458 |
| 05 Apr 2024 | 4.4400 | 4.4800 | 4.4300 | 4.4500 | 4.4500 | 141,889 |
| 04 Apr 2024 | 4.4100 | 4.4600 | 4.4100 | 4.4500 | 4.4500 | 171,198 |
| 03 Apr 2024 | 4.4500 | 4.4500 | 4.3550 | 4.3750 | 4.3750 | 282,677 |
| 02 Apr 2024 | 4.4900 | 4.5100 | 4.4550 | 4.4800 | 4.4800 | 292,186 |
| 28 Mar 2024 | 4.4400 | 4.5100 | 4.4200 | 4.5000 | 4.5000 | 269,320 |
| 27 Mar 2024 | 4.4200 | 4.4450 | 4.3950 | 4.4000 | 4.4000 | 284,176 |
| 26 Mar 2024 | 4.4900 | 4.4950 | 4.3800 | 4.4350 | 4.4350 | 643,173 |
| 25 Mar 2024 | 4.4600 | 4.5100 | 4.4600 | 4.4900 | 4.4900 | 835,500 |
| 22 Mar 2024 | 4.5100 | 4.5300 | 4.4300 | 4.4400 | 4.4400 | 228,683 |
| 21 Mar 2024 | 4.4800 | 4.5400 | 4.4800 | 4.5300 | 4.5300 | 223,591 |
| 20 Mar 2024 | 4.5300 | 4.5300 | 4.4800 | 4.4900 | 4.4900 | 163,077 |
| 19 Mar 2024 | 4.4800 | 4.5100 | 4.4700 | 4.5000 | 4.5000 | 283,785 |
| 18 Mar 2024 | 4.5000 | 4.5600 | 4.4900 | 4.4900 | 4.4900 | 196,605 |
| 15 Mar 2024 | 4.5500 | 4.5500 | 4.4900 | 4.5200 | 4.5200 | 175,481 |
| 14 Mar 2024 | 4.3900 | 4.5750 | 4.3900 | 4.5650 | 4.5650 | 493,196 |
| 14 Mar 2024 | 0.09 Dividend | |||||
| 13 Mar 2024 | 4.6200 | 4.6400 | 4.5700 | 4.5700 | 4.4800 | 240,142 |
| 12 Mar 2024 | 4.6200 | 4.6200 | 4.5600 | 4.6000 | 4.5094 | 364,427 |
| 11 Mar 2024 | 4.6300 | 4.6450 | 4.6000 | 4.6150 | 4.5241 | 131,817 |
| 08 Mar 2024 | 4.6400 | 4.6500 | 4.6100 | 4.6500 | 4.5584 | 337,464 |
| 07 Mar 2024 | 4.6500 | 4.6550 | 4.6100 | 4.6150 | 4.5241 | 207,594 |
| 06 Mar 2024 | 4.6600 | 4.6750 | 4.6100 | 4.6200 | 4.5290 | 220,134 |
| 05 Mar 2024 | 4.6900 | 4.6900 | 4.6500 | 4.6900 | 4.5976 | 350,124 |
| 04 Mar 2024 | 4.7000 | 4.7500 | 4.6850 | 4.6900 | 4.5976 | 209,758 |
| 01 Mar 2024 | 4.7100 | 4.7400 | 4.6900 | 4.7200 | 4.6270 | 288,996 |
| 29 Feb 2024 | 4.7500 | 4.7500 | 4.6550 | 4.6950 | 4.6025 | 608,302 |
| 28 Feb 2024 | 4.7100 | 4.7800 | 4.6700 | 4.7300 | 4.6368 | 541,348 |
| 27 Feb 2024 | 4.7300 | 4.7700 | 4.6400 | 4.7200 | 4.6270 | 503,288 |
| 26 Feb 2024 | 5.0450 | 5.1150 | 4.7700 | 4.9100 | 4.8133 | 2,388,890 |
| 23 Feb 2024 | 5.3300 | 5.3700 | 5.3100 | 5.3500 | 5.2446 | 96,002 |
| 22 Feb 2024 | 5.2800 | 5.3300 | 5.2750 | 5.3000 | 5.1956 | 113,009 |
| 21 Feb 2024 | 5.3700 | 5.3700 | 5.2600 | 5.3000 | 5.1956 | 676,111 |
| 20 Feb 2024 | 5.3350 | 5.4100 | 5.2950 | 5.3800 | 5.2740 | 61,646 |
| 19 Feb 2024 | 5.3550 | 5.3600 | 5.2950 | 5.3550 | 5.2495 | 62,815 |
| 16 Feb 2024 | 5.4050 | 5.4050 | 5.3400 | 5.3750 | 5.2691 | - |
| 15 Feb 2024 | 5.3050 | 5.3400 | 5.2850 | 5.3150 | 5.2103 | 83,529 |
| 14 Feb 2024 | 5.3600 | 5.3600 | 5.2700 | 5.2750 | 5.1711 | 152,033 |
| 13 Feb 2024 | 5.3250 | 5.3900 | 5.3200 | 5.3650 | 5.2593 | 127,379 |
| 12 Feb 2024 | 5.3600 | 5.3850 | 5.3500 | 5.3500 | 5.2446 | 53,881 |
| 09 Feb 2024 | 5.3300 | 5.3400 | 5.3000 | 5.3150 | 5.2103 | 63,769 |
| 08 Feb 2024 | 5.3700 | 5.3850 | 5.3200 | 5.3450 | 5.2397 | 132,653 |
| 07 Feb 2024 | 5.3750 | 5.4000 | 5.3500 | 5.3500 | 5.2446 | 167,130 |
| 06 Feb 2024 | 5.3100 | 5.3700 | 5.3100 | 5.3600 | 5.2544 | 256,504 |
| 05 Feb 2024 | 5.3150 | 5.4150 | 5.3150 | 5.3600 | 5.2544 | 69,065 |
| 02 Feb 2024 | 5.2600 | 5.4200 | 5.2400 | 5.4100 | 5.3035 | 184,336 |
| 01 Feb 2024 | 5.2100 | 5.2300 | 5.1700 | 5.2200 | 5.1172 | 127,570 |
| 31 Jan 2024 | 5.3100 | 5.3450 | 5.2600 | 5.2900 | 5.1858 | 259,718 |
| 30 Jan 2024 | 5.2700 | 5.3100 | 5.2650 | 5.3000 | 5.1956 | 127,819 |
| 29 Jan 2024 | 5.2300 | 5.2500 | 5.1950 | 5.2100 | 5.1074 | 150,922 |
| 25 Jan 2024 | 5.2300 | 5.2400 | 5.1700 | 5.1950 | 5.0927 | 81,633 |
| 24 Jan 2024 | 5.2750 | 5.3100 | 5.2100 | 5.2300 | 5.1270 | 132,482 |
| 23 Jan 2024 | 5.2900 | 5.3200 | 5.2550 | 5.2800 | 5.1760 | 124,507 |
| 22 Jan 2024 | 5.1600 | 5.2450 | 5.1600 | 5.2450 | 5.1417 | 85,820 |
| 19 Jan 2024 | 5.1500 | 5.2100 | 5.1500 | 5.1600 | 5.0584 | 81,984 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 5.1300 | 5.1900 | 5.1300 | 5.1400 | 5.0388 | 93,840 |
| 16 Jan 2024 | 5.1500 | 5.1650 | 5.1100 | 5.1450 | 5.0437 | 99,464 |
| 15 Jan 2024 | 5.0800 | 5.2100 | 5.0300 | 5.1400 | 5.0388 | 140,113 |
| 12 Jan 2024 | 5.0500 | 5.1650 | 5.0100 | 5.1100 | 5.0094 | 182,385 |
| 11 Jan 2024 | 5.1400 | 5.1400 | 5.0800 | 5.0800 | 4.9800 | 96,916 |
| 10 Jan 2024 | 5.1200 | 5.1200 | 5.0350 | 5.0800 | 4.9800 | 102,649 |
| 09 Jan 2024 | 5.1100 | 5.1600 | 5.1050 | 5.1250 | 5.0241 | 118,043 |
| 08 Jan 2024 | 5.0000 | 5.0650 | 4.9500 | 5.0450 | 4.9456 | 94,582 |
| 05 Jan 2024 | 5.0300 | 5.0300 | 4.9800 | 4.9950 | 4.8966 | 77,694 |
| 04 Jan 2024 | 5.0100 | 5.0350 | 4.9850 | 5.0200 | 4.9211 | 65,664 |
| 03 Jan 2024 | 5.1100 | 5.1100 | 5.0200 | 5.0400 | 4.9407 | 57,681 |
| 02 Jan 2024 | 5.1800 | 5.1950 | 5.1300 | 5.1300 | 5.0290 | 50,584 |
| 29 Dec 2023 | 5.1650 | 5.1800 | 5.1500 | 5.1700 | 5.0682 | 78,774 |
| 28 Dec 2023 | 5.1300 | 5.1800 | 5.1200 | 5.1500 | 5.0486 | 96,504 |
| 27 Dec 2023 | 5.0750 | 5.1450 | 5.0750 | 5.1350 | 5.0339 | 73,014 |
| 22 Dec 2023 | 5.0600 | 5.1200 | 5.0550 | 5.0600 | 4.9604 | 135,968 |
| 21 Dec 2023 | 5.0600 | 5.0700 | 5.0250 | 5.0600 | 4.9604 | 90,278 |
| 20 Dec 2023 | 5.0250 | 5.1000 | 5.0100 | 5.1000 | 4.9996 | 333,008 |
| 19 Dec 2023 | 4.9400 | 5.0300 | 4.9000 | 5.0200 | 4.9211 | 420,882 |
| 18 Dec 2023 | 4.9800 | 5.0300 | 4.9400 | 4.9400 | 4.8427 | 174,934 |
| 15 Dec 2023 | 4.9950 | 5.0400 | 4.9900 | 5.0200 | 4.9211 | 438,994 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 4.8300 | 4.8500 | 4.7800 | 4.8100 | 4.7153 | 190,746 |
| 12 Dec 2023 | 4.8000 | 4.8450 | 4.7900 | 4.8400 | 4.7447 | 170,564 |
| 11 Dec 2023 | 4.7850 | 4.8200 | 4.7750 | 4.8000 | 4.7055 | 222,101 |
| 08 Dec 2023 | 4.7300 | 4.7700 | 4.7200 | 4.7500 | 4.6565 | 133,110 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.