Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

TPG Telecom Limited (TPG.AX)

Compare
4.8600
-0.0400
(-0.82%)
At close: April 17 at 4:10:22 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20254.89004.89004.79004.86004.86001,790,261
Apr 16, 20254.87004.94004.87004.90004.90001,133,524
Apr 15, 20254.99005.02004.88004.90004.90001,547,358
Apr 14, 20254.94005.00004.91004.99004.99001,212,559
Apr 11, 20254.83004.98004.81504.94004.94001,071,049
Apr 10, 20254.90004.94004.79504.93004.93001,993,185
Apr 9, 20254.75004.81004.71004.79004.79001,886,262
Apr 8, 20254.72004.93504.72004.85004.85003,227,470
Apr 7, 20254.60004.86004.60004.71004.71003,793,418
Apr 4, 20254.72004.77004.65504.74004.74001,164,881
Apr 3, 20254.70004.74004.65504.72004.72001,486,899
Apr 2, 20254.77004.85004.77004.77004.7700815,740
Apr 1, 20254.79004.83004.73504.78004.78001,333,880
Mar 31, 20254.73004.84004.73004.80004.80001,771,403
Mar 28, 20254.75004.85004.73504.78004.78001,645,541
Mar 27, 20254.83004.87004.77004.83004.83001,119,999
Mar 26, 20254.90004.92004.85004.85004.85001,602,006
Mar 25, 20254.98004.98504.86004.87004.87001,492,065
Mar 24, 20254.94004.98504.91004.97004.97001,277,674
Mar 21, 20254.84004.96004.75004.94004.94004,154,655
Mar 20, 20254.62004.83004.55004.82004.82003,415,347
Mar 19, 20254.56004.59004.50504.55004.55001,240,221
Mar 18, 20254.50004.59004.49004.56004.5600727,764
Mar 17, 20254.49004.56504.48004.48004.48001,221,250
Mar 14, 20254.42004.52004.39504.52004.52001,068,975
Mar 13, 20254.39004.46004.38004.42004.4200880,914
Mar 12, 20254.42004.45004.36004.38004.38001,287,097
Mar 11, 20254.47004.50004.41004.48004.48001,096,130
Mar 10, 20254.47004.52004.47004.49004.49001,004,549
Mar 7, 20254.42004.51504.42004.47004.47001,191,695
Mar 6, 2025 0.09 Dividend
Mar 6, 20254.36004.46004.35004.46004.46001,287,223
Mar 5, 20254.43004.49004.40004.48004.39001,489,954
Mar 4, 20254.49004.54004.43004.49004.39981,169,626
Mar 3, 20254.60004.65004.49004.51004.41941,306,321
Feb 28, 20254.50004.79004.47004.63004.53702,548,509
Feb 27, 20254.49004.53004.45004.52004.4292930,632
Feb 26, 20254.52004.52004.45004.49004.3998710,132
Feb 25, 20254.47004.50004.45004.47004.3802636,924
Feb 24, 20254.54004.57004.48004.50004.4096965,892
Feb 21, 20254.53004.57504.46004.48004.39001,481,162
Feb 20, 20254.44004.53004.40504.53004.4390959,568
Feb 19, 20254.43004.45004.39004.45004.3606832,449
Feb 18, 20254.41004.43004.38004.42004.3312619,835
Feb 17, 20254.39004.41004.34004.38004.2920724,608
Feb 14, 20254.35004.40004.31004.39004.3018715,179
Feb 13, 20254.37004.37004.31004.31004.22341,168,184
Feb 12, 20254.44004.45004.35004.37004.2822790,377
Feb 11, 20254.40004.44004.38004.43004.3410708,269
Feb 10, 20254.34004.43504.34004.37004.28221,279,881
Feb 7, 20254.43004.46004.40004.42004.3312543,419
Feb 6, 20254.43004.45004.40004.43004.3410749,379
Feb 5, 20254.35004.40004.33504.40004.3116808,848
Feb 4, 20254.35004.35004.30004.32004.2332677,284
Feb 3, 20254.37004.37004.28004.30004.21361,712,408
Jan 31, 20254.40004.40004.34004.40004.31161,331,154
Jan 30, 20254.31004.38004.28004.37004.28221,231,628
Jan 29, 20254.35004.35004.30004.31004.22341,120,679
Jan 28, 20254.30004.39004.28004.31004.22341,919,618
Jan 24, 20254.23004.29004.23004.28004.19401,271,520
Jan 23, 20254.36004.38004.23004.23004.14501,892,076
Jan 22, 20254.43004.46004.36004.38004.29201,350,885
Jan 21, 20254.50004.50504.41004.44004.3508901,482
Jan 20, 20254.50004.52004.46004.48004.3900678,916
Jan 17, 20254.55004.56004.49004.49004.39981,062,296
Jan 16, 20254.53004.62004.51004.60004.5076978,204
Jan 15, 20254.34004.50004.34004.47004.3802749,045
Jan 14, 20254.36004.42004.35004.40004.3116486,350
Jan 13, 20254.33004.40004.33004.38004.2920539,900
Jan 10, 20254.33004.38004.33004.36004.2724475,619
Jan 9, 20254.35004.38004.32004.38004.29201,277,468
Jan 8, 20254.30004.40004.30004.39004.3018462,582
Jan 7, 20254.53004.53004.38004.40004.31161,279,396
Jan 6, 20254.59004.59004.45004.45004.3606874,236
Jan 3, 20254.45004.59004.45004.58004.4880643,980
Jan 2, 20254.46004.55004.46004.53004.4390457,674
Dec 31, 20244.44004.54004.44004.49004.3998345,956
Dec 30, 20244.45004.49004.42004.48004.3900693,391
Dec 27, 20244.45004.48004.43004.46004.3704466,471
Dec 24, 20244.41004.46004.41004.44004.3508325,582
Dec 23, 20244.28004.42004.28004.42004.3312619,738
Dec 20, 20244.33004.33004.28004.31004.22341,521,142
Dec 19, 20244.35004.35004.23004.34004.25281,529,062
Dec 18, 20244.44004.45004.37004.39004.30181,174,873
Dec 17, 20244.45004.46004.42004.43004.3410797,869
Dec 16, 20244.46004.52004.41004.44004.3508940,068
Dec 13, 20244.41004.46004.39504.46004.3704495,323
Dec 12, 20244.42004.47004.40004.47004.3802877,972
Dec 11, 20244.35004.42004.35004.41004.32141,490,125
Dec 10, 20244.47004.49004.36004.39004.30181,838,288
Dec 9, 20244.45004.49004.40004.45004.36062,899,795
Dec 6, 20244.45004.51004.45004.49004.3998454,659
Dec 5, 20244.44004.53004.44004.52004.4292751,403
Dec 4, 20244.45004.50004.44004.49004.3998399,402
Dec 3, 20244.55004.56504.49004.50004.4096522,484
Dec 2, 20244.50004.55004.49504.54004.4488707,495
Nov 29, 20244.55004.55004.47504.50004.4096439,923
Nov 28, 20244.51004.56504.50004.51004.4194588,849
Nov 27, 20244.40004.52004.38004.50004.40961,053,453
Nov 26, 20244.38004.41004.35004.35004.26261,690,618
Nov 25, 20244.42004.43504.36004.36004.27241,273,987
Nov 22, 20244.39004.42004.36004.40004.3116768,950
Nov 21, 20244.45004.45004.34004.37004.2822907,700
Nov 20, 20244.50004.53004.40004.44004.3508765,896
Nov 19, 20244.51004.58004.50004.53004.4390954,147
Nov 18, 20244.50004.58004.46004.50004.40961,015,669
Nov 15, 20244.44004.49004.41004.45004.3606417,714
Nov 14, 20244.39004.42004.37004.39004.3018760,840
Nov 13, 20244.31004.38504.31004.37004.2822761,906
Nov 12, 20244.40004.45004.32004.36004.2724534,416
Nov 11, 20244.43004.44004.33004.40004.31161,250,601
Nov 8, 20244.47004.51004.42004.42004.33121,043,841
Nov 7, 20244.56004.56004.45004.47004.3802667,007
Nov 6, 20244.53004.59004.52004.53004.4390826,661
Nov 5, 20244.52004.54004.50004.51004.4194289,168
Nov 4, 20244.55004.55004.49004.52004.4292356,322
Nov 1, 20244.50004.53004.47004.51004.4194460,677
Oct 31, 20244.54004.56004.48004.52004.42921,100,448
Oct 30, 20244.55004.59004.51004.55004.4586818,327
Oct 29, 20244.50004.56004.46504.54004.44881,734,896
Oct 28, 20244.53004.55004.46004.51004.41941,681,066
Oct 25, 20244.60004.64004.52004.53004.43901,518,840
Oct 24, 20244.62004.65004.58004.59004.4978985,141
Oct 23, 20244.65004.67004.60004.60004.5076520,497
Oct 22, 20244.65004.67004.62004.64004.5468714,870
Oct 21, 20244.79004.79004.68004.68004.58601,189,930
Oct 18, 20244.84004.85004.74004.75004.6546592,182
Oct 17, 20244.91004.93004.82004.83004.7330753,176
Oct 16, 20244.86004.89504.83004.85004.75262,217,885
Oct 15, 20244.80004.88004.73004.88004.78202,156,911
Oct 14, 20245.17005.17004.88004.88004.78201,155,991
Oct 11, 20245.03005.11005.02005.09004.98771,117,094
Oct 10, 20245.07005.08005.01005.06004.9583697,385
Oct 9, 20245.05005.07005.01005.02004.9192683,554
Oct 8, 20244.97005.04004.95005.04004.9388629,411
Oct 7, 20245.02005.02004.96505.01004.9094283,287
Oct 4, 20244.98005.02004.95004.99004.8898491,838
Oct 3, 20244.94005.05004.93005.04004.93881,157,691
Oct 2, 20244.89004.96004.87004.94004.8408734,545
Oct 1, 20244.92004.92004.83004.89004.7918825,512
Sep 30, 20244.96004.96004.88004.92004.82121,061,078
Sep 27, 20244.90004.94004.89004.94004.8408934,023
Sep 26, 20244.74004.92004.73004.91004.81141,498,015
Sep 25, 20244.68004.70004.63004.65004.5566769,661
Sep 24, 20244.74004.76004.68004.70004.60561,052,501
Sep 23, 20244.75004.77004.70004.74004.6448547,107
Sep 20, 20244.89004.89004.76004.78004.68401,541,191
Sep 19, 20244.90004.91004.86004.88004.78201,277,320
Sep 18, 20244.80004.92004.75004.91004.81141,130,169
Sep 17, 20244.87004.88004.80004.83004.7330632,720
Sep 16, 20244.94004.94004.86004.87004.7722409,183
Sep 13, 20244.94004.94504.85004.93004.8310910,367
Sep 12, 2024 0.09 Dividend
Sep 12, 20244.94004.94004.84004.92004.8212892,812
Sep 11, 20244.96004.97004.92004.93004.7428875,869
Sep 10, 20245.04005.04004.95504.98004.7909984,714
Sep 9, 20244.96005.04004.94005.01004.8197931,053
Sep 6, 20244.96005.02004.95004.99004.8005606,621
Sep 5, 20244.90004.99004.88004.97004.78123,980,002
Sep 4, 20244.93004.99004.82004.88004.69471,684,541
Sep 3, 20244.99005.03004.92004.96004.77161,801,804
Sep 2, 20244.88005.00004.78004.98004.79091,578,419
Aug 30, 20244.58005.00004.58004.96004.77163,745,457
Aug 29, 20244.65004.65504.56004.58004.40611,391,135
Aug 28, 20244.63004.69004.63004.65004.4734729,025
Aug 27, 20244.65004.71004.64004.64004.4638904,079
Aug 26, 20244.58004.67004.58004.65004.4734523,353
Aug 23, 20244.53004.61004.51004.56004.3868698,634
Aug 22, 20244.54004.56004.51004.54004.36761,236,137
Aug 21, 20244.54004.55004.49004.54004.3676715,299
Aug 20, 20244.52004.57004.45004.55004.37722,509,310
Aug 19, 20244.56004.59004.52004.52004.3483657,999
Aug 16, 20244.60004.62004.56004.56004.38681,173,759
Aug 15, 20244.58004.60004.52004.56004.38681,008,782
Aug 14, 20244.60004.60004.52004.55004.37721,009,512
Aug 13, 20244.48004.54004.41004.54004.36761,815,472
Aug 12, 20244.52004.52004.42004.44004.27143,101,599
Aug 9, 20244.50004.52004.45004.50004.3291645,566
Aug 8, 20244.50004.52004.46004.47004.3002588,808
Aug 7, 20244.47004.54004.47004.49004.3195566,035
Aug 6, 20244.52004.59004.48004.49004.31951,122,439
Aug 5, 20244.56004.71504.51004.51004.33872,278,320
Aug 2, 20244.57004.63004.56004.60004.4253520,521
Aug 1, 20244.64004.69004.57004.65004.4734844,022
Jul 31, 20244.74004.76004.69504.75004.56961,871,608
Jul 30, 20244.66004.72004.63004.70004.5215527,031
Jul 29, 20244.60004.72004.58004.71004.5311894,526
Jul 26, 20244.57004.61004.55004.56004.3868798,768
Jul 25, 20244.57004.59004.53004.54004.36761,228,781
Jul 24, 20244.63004.66004.59004.63004.4542381,783
Jul 23, 20244.64004.64004.59504.63004.4542578,654
Jul 22, 20244.59004.64004.57004.62004.4445611,384
Jul 19, 20244.63004.67004.61004.64004.4638765,512
Jul 18, 20244.74004.75004.67004.68004.5023679,224
Jul 17, 20244.73004.75004.70004.73004.5504584,232
Jul 16, 20244.77004.78004.69504.70004.5215781,153
Jul 15, 20244.80004.80004.74004.76004.5792497,246
Jul 12, 20244.77004.82004.75004.78004.5985566,450
Jul 11, 20244.69004.76004.65004.75004.56961,057,498
Jul 10, 20244.64004.67004.62004.64004.4638680,165
Jul 9, 20244.64004.73004.61004.66004.48301,136,655
Jul 8, 20244.57004.62004.57004.61004.4349916,739
Jul 5, 20244.54004.60004.53504.58004.4061477,114
Jul 4, 20244.55004.56004.50504.54004.3676577,314
Jul 3, 20244.51004.55004.47004.49004.3195603,424
Jul 2, 20244.58004.58004.50004.51004.3387753,715
Jul 1, 20244.55004.59004.54004.58004.4061544,002
Jun 28, 20244.54004.60004.52004.58004.4061803,615
Jun 27, 20244.44004.51004.42004.51004.33871,086,088
Jun 26, 20244.66004.66004.49004.50004.32911,325,329
Jun 25, 20244.70004.72004.63004.67004.49261,053,561
Jun 24, 20244.75004.78004.68004.69004.5119683,538
Jun 21, 20244.67004.73004.65004.73004.55041,460,145
Jun 20, 20244.65004.73004.62004.64004.46381,119,584
Jun 19, 20244.68004.71004.64004.71004.53111,313,457
Jun 18, 20244.71004.71004.65004.68004.50231,055,111
Jun 17, 20244.67004.73004.63004.68004.5023757,604
Jun 14, 20244.66004.68004.64004.67004.4926306,751
Jun 13, 20244.68004.68004.63004.66004.4830654,523
Jun 12, 20244.64004.65004.59004.64004.4638531,249
Jun 11, 20244.66004.67504.60004.61004.4349564,927
Jun 7, 20244.65004.69004.64004.68004.5023518,991
Jun 6, 20244.68004.69504.63004.65004.4734318,564
Jun 5, 20244.67004.74004.65004.67004.49262,792,262
Jun 4, 20244.65004.69004.61004.64004.4638994,279
Jun 3, 20244.65004.66004.60004.62004.4445366,968
May 31, 20244.63004.65004.58004.65004.4734708,748
May 30, 20244.54004.61504.53004.59004.4157830,401
May 29, 20244.48004.62004.48004.57004.39641,234,867
May 28, 20244.56004.58504.53004.56004.3868826,158
May 27, 20244.61004.65004.55004.56004.38681,094,742
May 24, 20244.61004.65004.58004.60004.4253496,805
May 23, 20244.61004.68504.58504.67004.49261,612,554
May 22, 20244.69004.69004.59004.65004.47341,701,828
May 21, 20244.63004.70504.58004.69004.51191,349,929
May 20, 20244.58004.68004.55004.65004.4734911,696
May 17, 20244.60004.64004.58004.59004.41571,210,348
May 16, 20244.58004.62004.52004.62004.44451,938,380
May 15, 20244.55004.58004.49004.51004.3387855,338
May 14, 20244.54004.57004.52004.54004.3676434,724
May 13, 20244.57004.57004.51004.55004.3772576,185
May 10, 20244.50004.56504.49004.53004.3580551,565
May 9, 20244.47004.53004.45004.48004.30991,108,265
May 8, 20244.43004.48504.43004.46004.29061,045,233
May 7, 20244.44004.48004.42004.42004.25211,491,432
May 6, 20244.44004.46004.39004.46004.2906897,471
May 3, 20244.44004.47004.40004.45004.28101,124,019
May 2, 20244.49004.50004.43004.43004.2618845,725
May 1, 20244.43004.52004.42004.50004.32911,235,623
Apr 30, 20244.49004.58004.41004.51004.33872,895,563
Apr 29, 20244.29004.37004.22504.36004.19441,377,518
Apr 26, 20244.16004.19004.14004.14003.9828704,223
Apr 24, 20244.29004.29004.20004.22004.0597560,912
Apr 23, 20244.25004.30004.25004.26004.0982493,388
Apr 22, 20244.23004.29004.22004.28004.1175859,969
Apr 19, 20244.21004.22004.16004.17004.01161,036,336
Apr 18, 20244.26004.29004.25004.25004.0886444,136
Apr 17, 20244.20004.32004.20004.26004.0982998,778

Related Tickers

TUA.AX Tuas Limited
5.40
+1.89%
 
SUNN.SW SUNRISE N
43.68
+2.44%
 
TLS.AX Telstra Group Limited
4.4300
+0.23%
 
T AT&T Inc.
27.15
+0.48%