TPG Telecom Limited (ASX:TPG)
Australia
· Delayed Price · Currency is AUD 5.03
-0.07 (-1.37%)
Sep 26, 2025, 4:10 PM AEST
TPG Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.00 | 5.10 | 5.00 | 5.03 | 5.03 | -1.37% | 816,664 |
| Sep 25, 2025 | 5.03 | 5.12 | 5.02 | 5.10 | 5.10 | 0.79% | 4,089,666 |
| Sep 24, 2025 | 5.13 | 5.14 | 5.04 | 5.06 | 5.06 | -0.98% | 4,734,878 |
| Sep 23, 2025 | 5.04 | 5.13 | 5.01 | 5.11 | 5.11 | 1.39% | 1,071,544 |
| Sep 22, 2025 | 4.98 | 5.06 | 4.97 | 5.04 | 5.04 | 0.20% | 889,917 |
| Sep 19, 2025 | 4.92 | 5.03 | 4.89 | 5.03 | 5.03 | 2.86% | 3,797,020 |
| Sep 18, 2025 | 4.90 | 4.93 | 4.86 | 4.89 | 4.89 | -0.41% | 813,969 |
| Sep 17, 2025 | 4.92 | 4.92 | 4.86 | 4.91 | 4.91 | -0.61% | 1,253,562 |
| Sep 16, 2025 | 4.86 | 4.95 | 4.86 | 4.94 | 4.94 | 2.07% | 1,014,122 |
| Sep 15, 2025 | 4.85 | 4.85 | 4.82 | 4.84 | 4.84 | -0.62% | 635,222 |
| Sep 12, 2025 | 4.92 | 4.94 | 4.87 | 4.87 | 4.87 | -1.02% | 456,295 |
| Sep 11, 2025 | 4.91 | 4.95 | 4.89 | 4.92 | 4.92 | -0.40% | 499,972 |
| Sep 10, 2025 | 4.95 | 4.98 | 4.93 | 4.94 | 4.94 | - | 586,663 |
| Sep 9, 2025 | 4.92 | 4.96 | 4.90 | 4.94 | 4.94 | 0.20% | 953,805 |
| Sep 8, 2025 | 4.95 | 4.96 | 4.90 | 4.93 | 4.93 | 0.41% | 806,299 |
| Sep 5, 2025 | 4.91 | 4.95 | 4.87 | 4.91 | 4.91 | 0.20% | 3,642,104 |
| Sep 4, 2025 | 4.96 | 5.01 | 4.87 | 4.90 | 4.90 | -2.78% | 1,128,448 |
| Sep 3, 2025 | 5.08 | 5.12 | 5.03 | 5.04 | 4.95 | -1.56% | 964,697 |
| Sep 2, 2025 | 5.21 | 5.23 | 5.06 | 5.12 | 5.03 | -2.10% | 1,470,938 |
| Sep 1, 2025 | 5.30 | 5.32 | 5.23 | 5.23 | 5.14 | -1.13% | 562,014 |
| Aug 29, 2025 | 5.31 | 5.33 | 5.23 | 5.29 | 5.20 | - | 1,442,273 |
| Aug 28, 2025 | 5.24 | 5.30 | 5.07 | 5.29 | 5.20 | -0.56% | 1,316,235 |
| Aug 27, 2025 | 5.25 | 5.33 | 5.23 | 5.32 | 5.23 | 0.95% | 1,175,922 |
| Aug 26, 2025 | 5.25 | 5.27 | 5.20 | 5.27 | 5.18 | - | 1,668,738 |
| Aug 25, 2025 | 5.28 | 5.30 | 5.24 | 5.27 | 5.18 | 0.19% | 642,291 |
| Aug 22, 2025 | 5.24 | 5.28 | 5.22 | 5.26 | 5.17 | - | 822,324 |
| Aug 21, 2025 | 5.20 | 5.28 | 5.17 | 5.26 | 5.17 | 0.96% | 892,963 |
| Aug 20, 2025 | 5.27 | 5.28 | 5.17 | 5.21 | 5.12 | 0.19% | 729,935 |
| Aug 19, 2025 | 5.29 | 5.31 | 5.19 | 5.20 | 5.11 | -2.26% | 1,186,651 |
| Aug 18, 2025 | 5.29 | 5.34 | 5.29 | 5.32 | 5.23 | 0.19% | 1,124,382 |
| Aug 15, 2025 | 5.31 | 5.33 | 5.29 | 5.31 | 5.22 | 0.38% | 758,344 |
| Aug 14, 2025 | 5.31 | 5.32 | 5.24 | 5.29 | 5.20 | - | 713,674 |
| Aug 13, 2025 | 5.32 | 5.33 | 5.24 | 5.29 | 5.20 | - | 975,863 |
| Aug 12, 2025 | 5.32 | 5.32 | 5.25 | 5.29 | 5.20 | -0.94% | 1,155,617 |
| Aug 11, 2025 | 5.33 | 5.37 | 5.27 | 5.34 | 5.24 | -0.19% | 1,303,057 |
| Aug 8, 2025 | 5.29 | 5.36 | 5.22 | 5.35 | 5.25 | 1.71% | 2,484,066 |
| Aug 7, 2025 | 5.40 | 5.42 | 5.22 | 5.26 | 5.17 | 0.77% | 2,538,297 |
| Aug 6, 2025 | 5.35 | 5.44 | 5.18 | 5.22 | 5.13 | -5.09% | 2,782,811 |
| Aug 5, 2025 | 5.69 | 5.75 | 5.34 | 5.50 | 5.40 | -0.36% | 3,115,339 |
| Aug 4, 2025 | 5.48 | 5.55 | 5.45 | 5.52 | 5.42 | 0.73% | 719,710 |
| Aug 1, 2025 | 5.53 | 5.57 | 5.46 | 5.48 | 5.38 | -1.08% | 809,778 |
| Jul 31, 2025 | 5.63 | 5.63 | 5.48 | 5.54 | 5.44 | -1.95% | 1,470,784 |
| Jul 30, 2025 | 5.60 | 5.68 | 5.58 | 5.65 | 5.55 | 0.71% | 817,414 |
| Jul 29, 2025 | 5.64 | 5.64 | 5.56 | 5.61 | 5.51 | 0.54% | 725,575 |
| Jul 28, 2025 | 5.55 | 5.62 | 5.55 | 5.58 | 5.48 | 0.90% | 878,854 |
| Jul 25, 2025 | 5.52 | 5.58 | 5.50 | 5.53 | 5.43 | 0.18% | 341,424 |
| Jul 24, 2025 | 5.50 | 5.55 | 5.50 | 5.52 | 5.42 | 0.73% | 627,326 |
| Jul 23, 2025 | 5.49 | 5.51 | 5.46 | 5.48 | 5.38 | 0.18% | 9,282,617 |
| Jul 22, 2025 | 5.52 | 5.52 | 5.43 | 5.47 | 5.37 | -0.73% | 438,868 |
| Jul 21, 2025 | 5.56 | 5.58 | 5.46 | 5.51 | 5.41 | -1.96% | 839,919 |