TPM.AX - TPG Telecom Limited
ASX - ASX Delayed Price. Currency in AUD
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 6.80 | 6.91 | 6.80 | 6.88 | 6.88 | 257,868 |
| Dec 05, 2019 | 6.84 | 6.92 | 6.84 | 6.87 | 6.87 | 775,441 |
| Dec 04, 2019 | 6.90 | 6.92 | 6.72 | 6.78 | 6.78 | 1,085,392 |
| Dec 03, 2019 | 6.80 | 6.92 | 6.79 | 6.84 | 6.84 | 1,200,033 |
| Dec 02, 2019 | 6.98 | 6.99 | 6.86 | 6.89 | 6.89 | 929,805 |
| Nov 29, 2019 | 7.05 | 7.15 | 6.98 | 6.99 | 6.99 | 663,837 |
| Nov 28, 2019 | 6.96 | 7.09 | 6.93 | 7.04 | 7.04 | 1,202,909 |
| Nov 27, 2019 | 6.65 | 6.91 | 6.59 | 6.85 | 6.85 | 816,190 |
| Nov 26, 2019 | 6.68 | 6.68 | 6.54 | 6.59 | 6.59 | 896,355 |
| Nov 25, 2019 | 6.62 | 6.69 | 6.60 | 6.61 | 6.61 | 394,386 |
| Nov 22, 2019 | 6.55 | 6.69 | 6.55 | 6.62 | 6.62 | 444,281 |
| Nov 21, 2019 | 6.51 | 6.59 | 6.51 | 6.54 | 6.54 | 1,159,199 |
| Nov 20, 2019 | 6.56 | 6.60 | 6.51 | 6.52 | 6.52 | 661,534 |
| Nov 19, 2019 | 6.60 | 6.61 | 6.52 | 6.61 | 6.61 | 562,191 |
| Nov 18, 2019 | 6.66 | 6.68 | 6.57 | 6.63 | 6.63 | 341,917 |
| Nov 15, 2019 | 6.77 | 6.80 | 6.68 | 6.72 | 6.72 | 355,958 |
| Nov 14, 2019 | 6.65 | 6.73 | 6.61 | 6.71 | 6.71 | 475,390 |
| Nov 13, 2019 | 6.64 | 6.69 | 6.61 | 6.65 | 6.65 | 1,213,617 |
| Nov 12, 2019 | 6.64 | 6.68 | 6.50 | 6.63 | 6.63 | 698,646 |
| Nov 11, 2019 | 6.58 | 6.69 | 6.58 | 6.63 | 6.63 | 452,781 |
| Nov 08, 2019 | 6.60 | 6.64 | 6.56 | 6.60 | 6.60 | 442,533 |
| Nov 07, 2019 | 6.48 | 6.58 | 6.48 | 6.56 | 6.56 | 677,514 |
| Nov 06, 2019 | 6.45 | 6.53 | 6.45 | 6.50 | 6.50 | 886,942 |
| Nov 05, 2019 | 6.50 | 6.58 | 6.47 | 6.48 | 6.48 | 539,909 |
| Nov 04, 2019 | 6.60 | 6.64 | 6.51 | 6.51 | 6.51 | 399,566 |
| Nov 01, 2019 | 6.50 | 6.59 | 6.50 | 6.55 | 6.55 | 292,433 |
| Oct 31, 2019 | 6.64 | 6.64 | 6.52 | 6.54 | 6.54 | 571,625 |
| Oct 30, 2019 | 6.60 | 6.70 | 6.50 | 6.59 | 6.59 | 1,063,418 |
| Oct 29, 2019 | 6.72 | 6.79 | 6.63 | 6.68 | 6.68 | 585,005 |
| Oct 28, 2019 | 6.70 | 6.76 | 6.68 | 6.72 | 6.72 | 442,799 |
| Oct 25, 2019 | 6.75 | 6.77 | 6.68 | 6.69 | 6.69 | 444,497 |
| Oct 24, 2019 | 6.74 | 6.79 | 6.65 | 6.69 | 6.69 | 598,751 |
| Oct 23, 2019 | 6.68 | 6.77 | 6.65 | 6.74 | 6.74 | 763,547 |
| Oct 22, 2019 | 6.65 | 6.74 | 6.64 | 6.72 | 6.72 | 452,006 |
| Oct 21, 2019 | 6.72 | 6.76 | 6.59 | 6.70 | 6.70 | 692,012 |
| Oct 18, 2019 | 6.71 | 6.79 | 6.65 | 6.66 | 6.66 | 514,976 |
| Oct 17, 2019 | 6.88 | 6.88 | 6.76 | 6.78 | 6.78 | 546,804 |
| Oct 16, 2019 | 6.86 | 6.88 | 6.79 | 6.85 | 6.85 | 803,954 |
| Oct 15, 2019 | 6.85 | 6.97 | 6.83 | 6.85 | 6.85 | 560,916 |
| Oct 14, 2019 | 7.00 | 7.01 | 6.84 | 6.86 | 6.86 | 421,235 |
| Oct 14, 2019 | 0.02 Dividend | |||||
| Oct 11, 2019 | 6.97 | 7.00 | 6.88 | 6.95 | 6.93 | 469,157 |
| Oct 10, 2019 | 6.86 | 6.95 | 6.82 | 6.90 | 6.88 | 1,020,877 |
| Oct 09, 2019 | 6.85 | 6.96 | 6.81 | 6.93 | 6.91 | 1,354,249 |
| Oct 08, 2019 | 7.00 | 7.03 | 6.95 | 6.96 | 6.94 | 568,401 |
| Oct 07, 2019 | 6.92 | 6.99 | 6.90 | 6.96 | 6.94 | 319,762 |
| Oct 04, 2019 | 6.81 | 6.99 | 6.80 | 6.93 | 6.91 | 980,130 |
| Oct 03, 2019 | 6.80 | 6.88 | 6.71 | 6.85 | 6.83 | 1,196,495 |
| Oct 02, 2019 | 6.90 | 7.02 | 6.88 | 6.90 | 6.88 | 857,195 |
| Oct 01, 2019 | 6.89 | 7.09 | 6.84 | 7.09 | 7.07 | 1,530,761 |
| Sep 30, 2019 | 6.88 | 7.00 | 6.85 | 6.94 | 6.92 | 755,284 |
| Sep 27, 2019 | 6.89 | 6.99 | 6.86 | 6.92 | 6.90 | 524,286 |
| Sep 26, 2019 | 6.83 | 6.91 | 6.81 | 6.85 | 6.83 | 1,284,637 |
| Sep 25, 2019 | 6.80 | 6.94 | 6.80 | 6.86 | 6.84 | 857,400 |
| Sep 24, 2019 | 6.95 | 6.97 | 6.85 | 6.90 | 6.88 | 907,756 |
| Sep 23, 2019 | 7.04 | 7.10 | 6.97 | 7.02 | 7.00 | 713,821 |
| Sep 20, 2019 | 6.98 | 7.14 | 6.94 | 7.03 | 7.01 | 2,058,834 |
| Sep 19, 2019 | 6.89 | 6.98 | 6.84 | 6.95 | 6.93 | 2,434,064 |
| Sep 18, 2019 | 7.04 | 7.05 | 6.85 | 6.95 | 6.93 | 1,606,264 |
| Sep 17, 2019 | 6.88 | 7.09 | 6.82 | 7.07 | 7.05 | 1,558,486 |
| Sep 16, 2019 | 6.92 | 6.95 | 6.85 | 6.91 | 6.89 | 990,038 |
| Sep 13, 2019 | 7.00 | 7.10 | 6.94 | 7.10 | 7.08 | 928,217 |
| Sep 12, 2019 | 6.99 | 7.04 | 6.95 | 7.02 | 7.00 | 1,166,495 |
| Sep 11, 2019 | 6.70 | 6.98 | 6.61 | 6.98 | 6.96 | 1,405,428 |
| Sep 10, 2019 | 6.80 | 6.84 | 6.70 | 6.75 | 6.73 | 1,019,551 |
| Sep 09, 2019 | 6.53 | 6.86 | 6.53 | 6.77 | 6.75 | 1,273,959 |
| Sep 06, 2019 | 6.44 | 6.56 | 6.41 | 6.42 | 6.40 | 885,581 |
| Sep 05, 2019 | 6.05 | 6.48 | 6.04 | 6.41 | 6.39 | 1,780,576 |
| Sep 04, 2019 | 6.20 | 6.25 | 6.13 | 6.21 | 6.19 | 1,168,573 |
| Sep 03, 2019 | 6.52 | 6.59 | 6.23 | 6.29 | 6.27 | 1,669,129 |
| Sep 02, 2019 | 6.60 | 6.69 | 6.59 | 6.60 | 6.58 | 542,917 |
| Aug 30, 2019 | 6.54 | 6.71 | 6.54 | 6.66 | 6.64 | 1,008,142 |
| Aug 29, 2019 | 6.49 | 6.56 | 6.46 | 6.54 | 6.52 | 1,129,976 |
| Aug 28, 2019 | 6.53 | 6.57 | 6.48 | 6.50 | 6.48 | 729,990 |
| Aug 27, 2019 | 6.52 | 6.58 | 6.47 | 6.54 | 6.52 | 729,965 |
| Aug 26, 2019 | 6.50 | 6.60 | 6.49 | 6.58 | 6.56 | 580,617 |
| Aug 23, 2019 | 6.52 | 6.64 | 6.52 | 6.60 | 6.58 | 409,663 |
| Aug 22, 2019 | 6.50 | 6.59 | 6.41 | 6.54 | 6.52 | 642,032 |
| Aug 21, 2019 | 6.55 | 6.65 | 6.51 | 6.58 | 6.56 | 700,165 |
| Aug 20, 2019 | 6.57 | 6.64 | 6.53 | 6.62 | 6.60 | 656,066 |
| Aug 19, 2019 | 6.48 | 6.65 | 6.46 | 6.60 | 6.58 | 922,641 |
| Aug 16, 2019 | 6.49 | 6.56 | 6.34 | 6.46 | 6.44 | 1,035,520 |
| Aug 15, 2019 | 6.65 | 6.67 | 6.47 | 6.56 | 6.54 | 784,723 |
| Aug 14, 2019 | 6.70 | 6.80 | 6.68 | 6.78 | 6.76 | 566,821 |
| Aug 13, 2019 | 6.81 | 6.89 | 6.76 | 6.81 | 6.79 | 556,827 |
| Aug 12, 2019 | 6.73 | 6.90 | 6.73 | 6.89 | 6.87 | 1,139,938 |
| Aug 09, 2019 | 6.71 | 6.97 | 6.70 | 6.90 | 6.88 | 761,986 |
| Aug 08, 2019 | 6.56 | 6.77 | 6.53 | 6.76 | 6.74 | 682,749 |
| Aug 07, 2019 | 6.51 | 6.69 | 6.50 | 6.67 | 6.65 | 1,293,943 |
| Aug 06, 2019 | 6.65 | 6.68 | 6.48 | 6.58 | 6.56 | 1,222,305 |
| Aug 05, 2019 | 6.90 | 6.94 | 6.86 | 6.89 | 6.87 | 174,805 |
| Aug 02, 2019 | 6.95 | 7.02 | 6.82 | 6.93 | 6.91 | 3,677,962 |
| Aug 01, 2019 | 6.99 | 7.07 | 6.91 | 7.05 | 7.03 | 689,493 |
| Jul 31, 2019 | 6.98 | 7.10 | 6.91 | 6.98 | 6.96 | 4,896,929 |
| Jul 30, 2019 | 6.93 | 7.25 | 6.89 | 7.00 | 6.98 | 1,529,440 |
| Jul 29, 2019 | 6.82 | 6.90 | 6.81 | 6.85 | 6.83 | 834,726 |
| Jul 26, 2019 | 6.87 | 6.92 | 6.80 | 6.83 | 6.81 | 758,696 |
| Jul 25, 2019 | 6.83 | 6.91 | 6.77 | 6.87 | 6.85 | 799,773 |
| Jul 24, 2019 | 6.70 | 6.85 | 6.65 | 6.80 | 6.78 | 955,466 |
| Jul 23, 2019 | 6.69 | 6.70 | 6.64 | 6.70 | 6.68 | 419,679 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...