TPM.AX - TPG Telecom Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20196.806.916.806.886.88257,868
Dec 05, 20196.846.926.846.876.87775,441
Dec 04, 20196.906.926.726.786.781,085,392
Dec 03, 20196.806.926.796.846.841,200,033
Dec 02, 20196.986.996.866.896.89929,805
Nov 29, 20197.057.156.986.996.99663,837
Nov 28, 20196.967.096.937.047.041,202,909
Nov 27, 20196.656.916.596.856.85816,190
Nov 26, 20196.686.686.546.596.59896,355
Nov 25, 20196.626.696.606.616.61394,386
Nov 22, 20196.556.696.556.626.62444,281
Nov 21, 20196.516.596.516.546.541,159,199
Nov 20, 20196.566.606.516.526.52661,534
Nov 19, 20196.606.616.526.616.61562,191
Nov 18, 20196.666.686.576.636.63341,917
Nov 15, 20196.776.806.686.726.72355,958
Nov 14, 20196.656.736.616.716.71475,390
Nov 13, 20196.646.696.616.656.651,213,617
Nov 12, 20196.646.686.506.636.63698,646
Nov 11, 20196.586.696.586.636.63452,781
Nov 08, 20196.606.646.566.606.60442,533
Nov 07, 20196.486.586.486.566.56677,514
Nov 06, 20196.456.536.456.506.50886,942
Nov 05, 20196.506.586.476.486.48539,909
Nov 04, 20196.606.646.516.516.51399,566
Nov 01, 20196.506.596.506.556.55292,433
Oct 31, 20196.646.646.526.546.54571,625
Oct 30, 20196.606.706.506.596.591,063,418
Oct 29, 20196.726.796.636.686.68585,005
Oct 28, 20196.706.766.686.726.72442,799
Oct 25, 20196.756.776.686.696.69444,497
Oct 24, 20196.746.796.656.696.69598,751
Oct 23, 20196.686.776.656.746.74763,547
Oct 22, 20196.656.746.646.726.72452,006
Oct 21, 20196.726.766.596.706.70692,012
Oct 18, 20196.716.796.656.666.66514,976
Oct 17, 20196.886.886.766.786.78546,804
Oct 16, 20196.866.886.796.856.85803,954
Oct 15, 20196.856.976.836.856.85560,916
Oct 14, 20197.007.016.846.866.86421,235
Oct 14, 20190.02 Dividend
Oct 11, 20196.977.006.886.956.93469,157
Oct 10, 20196.866.956.826.906.881,020,877
Oct 09, 20196.856.966.816.936.911,354,249
Oct 08, 20197.007.036.956.966.94568,401
Oct 07, 20196.926.996.906.966.94319,762
Oct 04, 20196.816.996.806.936.91980,130
Oct 03, 20196.806.886.716.856.831,196,495
Oct 02, 20196.907.026.886.906.88857,195
Oct 01, 20196.897.096.847.097.071,530,761
Sep 30, 20196.887.006.856.946.92755,284
Sep 27, 20196.896.996.866.926.90524,286
Sep 26, 20196.836.916.816.856.831,284,637
Sep 25, 20196.806.946.806.866.84857,400
Sep 24, 20196.956.976.856.906.88907,756
Sep 23, 20197.047.106.977.027.00713,821
Sep 20, 20196.987.146.947.037.012,058,834
Sep 19, 20196.896.986.846.956.932,434,064
Sep 18, 20197.047.056.856.956.931,606,264
Sep 17, 20196.887.096.827.077.051,558,486
Sep 16, 20196.926.956.856.916.89990,038
Sep 13, 20197.007.106.947.107.08928,217
Sep 12, 20196.997.046.957.027.001,166,495
Sep 11, 20196.706.986.616.986.961,405,428
Sep 10, 20196.806.846.706.756.731,019,551
Sep 09, 20196.536.866.536.776.751,273,959
Sep 06, 20196.446.566.416.426.40885,581
Sep 05, 20196.056.486.046.416.391,780,576
Sep 04, 20196.206.256.136.216.191,168,573
Sep 03, 20196.526.596.236.296.271,669,129
Sep 02, 20196.606.696.596.606.58542,917
Aug 30, 20196.546.716.546.666.641,008,142
Aug 29, 20196.496.566.466.546.521,129,976
Aug 28, 20196.536.576.486.506.48729,990
Aug 27, 20196.526.586.476.546.52729,965
Aug 26, 20196.506.606.496.586.56580,617
Aug 23, 20196.526.646.526.606.58409,663
Aug 22, 20196.506.596.416.546.52642,032
Aug 21, 20196.556.656.516.586.56700,165
Aug 20, 20196.576.646.536.626.60656,066
Aug 19, 20196.486.656.466.606.58922,641
Aug 16, 20196.496.566.346.466.441,035,520
Aug 15, 20196.656.676.476.566.54784,723
Aug 14, 20196.706.806.686.786.76566,821
Aug 13, 20196.816.896.766.816.79556,827
Aug 12, 20196.736.906.736.896.871,139,938
Aug 09, 20196.716.976.706.906.88761,986
Aug 08, 20196.566.776.536.766.74682,749
Aug 07, 20196.516.696.506.676.651,293,943
Aug 06, 20196.656.686.486.586.561,222,305
Aug 05, 20196.906.946.866.896.87174,805
Aug 02, 20196.957.026.826.936.913,677,962
Aug 01, 20196.997.076.917.057.03689,493
Jul 31, 20196.987.106.916.986.964,896,929
Jul 30, 20196.937.256.897.006.981,529,440
Jul 29, 20196.826.906.816.856.83834,726
Jul 26, 20196.876.926.806.836.81758,696
Jul 25, 20196.836.916.776.876.85799,773
Jul 24, 20196.706.856.656.806.78955,466
Jul 23, 20196.696.706.646.706.68419,679
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...