TPM.AX - TPG Telecom Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
02 Apr 20207.057.237.037.127.12912,028
01 Apr 20206.947.346.937.347.341,319,563
31 Mar 20207.007.226.756.896.891,659,093
30 Mar 20206.577.106.577.107.101,115,726
27 Mar 20206.967.076.646.726.722,939,934
26 Mar 20206.827.156.776.946.941,490,585
25 Mar 20207.297.566.726.966.961,714,497
24 Mar 20206.406.946.106.946.942,381,158
23 Mar 20206.726.876.226.416.411,767,786
20 Mar 20207.157.317.027.207.203,929,093
19 Mar 20207.497.496.937.007.001,959,516
18 Mar 20207.407.776.837.207.202,834,447
17 Mar 20206.977.706.917.707.702,814,807
16 Mar 20207.507.817.157.157.152,742,934
13 Mar 20207.308.157.058.158.155,160,593
12 Mar 20207.807.837.527.637.632,523,799
11 Mar 20207.828.077.787.937.932,465,512
10 Mar 20207.758.077.648.068.062,266,783
09 Mar 20208.168.217.807.997.992,533,324
06 Mar 20208.058.358.058.358.352,804,669
05 Mar 20208.168.368.018.258.254,828,290
04 Mar 20207.367.607.367.537.53932,922
03 Mar 20207.347.667.317.607.601,404,466
02 Mar 20207.297.487.267.477.471,619,191
28 Feb 20207.387.537.257.537.532,334,108
27 Feb 20207.527.607.387.517.51960,723
26 Feb 20207.477.737.477.627.62878,730
25 Feb 20207.667.807.547.777.77813,344
24 Feb 20207.927.977.847.867.86453,445
21 Feb 20208.018.097.968.018.01619,215
20 Feb 20208.008.107.978.108.101,347,836
19 Feb 20207.958.057.948.058.051,059,974
18 Feb 20207.998.047.938.048.041,537,657
17 Feb 20208.038.067.938.048.04822,160
14 Feb 20208.108.247.798.068.064,846,338
13 Feb 20208.158.788.008.158.157,924,991
12 Feb 20207.307.457.267.317.311,295,873
11 Feb 20207.357.387.187.227.22578,085
10 Feb 20207.457.457.357.357.35512,672
07 Feb 20207.407.467.347.397.39679,797
06 Feb 20207.407.467.357.377.372,606,353
05 Feb 20207.507.547.387.407.401,111,962
04 Feb 20207.157.367.147.337.33998,397
03 Feb 20207.387.387.177.177.17800,383
31 Jan 20207.487.577.447.487.481,461,008
30 Jan 20207.297.467.257.457.451,859,819
29 Jan 20207.107.247.107.247.24696,706
28 Jan 20206.957.156.957.157.151,256,702
24 Jan 20207.057.137.017.087.082,486,546
23 Jan 20207.027.036.947.027.021,649,173
22 Jan 20206.947.026.877.007.001,022,219
21 Jan 20206.906.946.846.866.86372,458
20 Jan 20206.917.006.917.007.00303,496
17 Jan 20206.956.996.936.946.94416,150
16 Jan 20207.007.006.936.966.96605,501
15 Jan 20206.977.006.936.946.94445,371
14 Jan 20206.906.976.896.956.95832,118
13 Jan 20206.816.926.816.916.91317,910
10 Jan 20206.867.006.836.986.98449,298
09 Jan 20206.986.996.876.906.90732,522
08 Jan 20206.887.006.877.007.00549,318
07 Jan 20206.826.946.786.936.93455,776
06 Jan 20206.726.856.696.856.85734,802
03 Jan 20206.756.836.726.806.80348,891
02 Jan 20206.676.766.676.706.70243,763
31 Dec 20196.776.826.656.716.71537,539
30 Dec 20196.986.986.866.926.92293,097
27 Dec 20196.987.016.937.017.01236,502
24 Dec 20196.987.036.987.007.00392,358
23 Dec 20196.857.036.857.007.00442,959
20 Dec 20196.636.956.636.846.841,266,757
19 Dec 20196.916.996.896.986.981,205,715
18 Dec 20196.986.986.826.946.941,071,985
17 Dec 20196.816.986.796.986.98796,845
16 Dec 20196.716.886.696.846.84700,176
13 Dec 20196.686.746.636.726.72545,987
12 Dec 20196.796.826.686.716.71404,626
11 Dec 20196.886.886.766.816.81780,103
10 Dec 20196.896.946.796.896.89733,232
09 Dec 20196.896.926.886.906.90495,484
06 Dec 20196.806.916.806.906.90716,919
05 Dec 20196.846.926.846.876.87775,441
04 Dec 20196.906.926.726.786.781,085,392
03 Dec 20196.806.926.796.846.841,200,033
02 Dec 20196.986.996.866.896.89929,805
29 Nov 20197.057.156.986.996.99663,837
28 Nov 20196.967.096.937.047.041,202,909
27 Nov 20196.656.916.596.856.85816,190
26 Nov 20196.686.686.546.596.59896,355
25 Nov 20196.626.696.606.616.61394,386
22 Nov 20196.556.696.556.626.62444,281
21 Nov 20196.516.596.516.546.541,159,199
20 Nov 20196.566.606.516.526.52661,534
19 Nov 20196.606.616.526.616.61562,191
18 Nov 20196.666.686.576.636.63341,917
15 Nov 20196.776.806.686.726.72355,958
14 Nov 20196.656.736.616.716.71475,390
13 Nov 20196.646.696.616.656.651,213,617
12 Nov 20196.646.686.506.636.63698,646
11 Nov 20196.586.696.586.636.63452,781
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...