Singapore markets open in 8 hours 12 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,085.76 -2,294.18 (-3.80%) CMC Crypto 200
1,209.10 -52.09 (-4.13%)
TPG Telecom Limited (TPG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 4.5500 | 4.5600 | 4.5050 | 4.5400 | 4.5400 | 577,314 |
| 03 Jul 2024 | 4.5100 | 4.5500 | 4.4700 | 4.4900 | 4.4900 | 603,424 |
| 02 Jul 2024 | 4.5800 | 4.5800 | 4.5000 | 4.5100 | 4.5100 | 753,715 |
| 01 Jul 2024 | 4.5500 | 4.5900 | 4.5400 | 4.5800 | 4.5800 | 544,002 |
| 28 Jun 2024 | 4.5400 | 4.6000 | 4.5200 | 4.5800 | 4.5800 | 803,615 |
| 27 Jun 2024 | 4.4400 | 4.5100 | 4.4200 | 4.5100 | 4.5100 | 1,086,088 |
| 26 Jun 2024 | 4.6600 | 4.6600 | 4.4900 | 4.5000 | 4.5000 | 1,325,329 |
| 25 Jun 2024 | 4.7000 | 4.7200 | 4.6300 | 4.6700 | 4.6700 | 1,053,561 |
| 24 Jun 2024 | 4.7500 | 4.7800 | 4.6800 | 4.6900 | 4.6900 | 683,538 |
| 21 Jun 2024 | 4.6700 | 4.7300 | 4.6500 | 4.7300 | 4.7300 | 1,460,145 |
| 20 Jun 2024 | 4.6500 | 4.7300 | 4.6200 | 4.6400 | 4.6400 | 1,119,584 |
| 19 Jun 2024 | 4.6800 | 4.7100 | 4.6400 | 4.7100 | 4.7100 | 1,313,457 |
| 18 Jun 2024 | 4.7100 | 4.7100 | 4.6500 | 4.6800 | 4.6800 | 1,055,111 |
| 17 Jun 2024 | 4.6700 | 4.7300 | 4.6300 | 4.6800 | 4.6800 | 757,604 |
| 14 Jun 2024 | 4.6600 | 4.6800 | 4.6400 | 4.6700 | 4.6700 | 306,751 |
| 13 Jun 2024 | 4.6800 | 4.6800 | 4.6300 | 4.6600 | 4.6600 | 654,523 |
| 12 Jun 2024 | 4.6400 | 4.6500 | 4.5900 | 4.6400 | 4.6400 | 531,249 |
| 11 Jun 2024 | 4.6600 | 4.6750 | 4.6000 | 4.6100 | 4.6100 | 564,927 |
| 07 Jun 2024 | 4.6500 | 4.6900 | 4.6400 | 4.6800 | 4.6800 | 518,991 |
| 06 Jun 2024 | 4.6800 | 4.6950 | 4.6300 | 4.6500 | 4.6500 | 318,564 |
| 05 Jun 2024 | 4.6700 | 4.7400 | 4.6500 | 4.6700 | 4.6700 | 2,792,262 |
| 04 Jun 2024 | 4.6500 | 4.6900 | 4.6100 | 4.6400 | 4.6400 | 994,279 |
| 03 Jun 2024 | 4.6500 | 4.6600 | 4.6000 | 4.6200 | 4.6200 | 366,968 |
| 31 May 2024 | 4.6300 | 4.6500 | 4.5800 | 4.6500 | 4.6500 | 708,748 |
| 30 May 2024 | 4.5400 | 4.6150 | 4.5300 | 4.5900 | 4.5900 | 830,401 |
| 29 May 2024 | 4.4800 | 4.6200 | 4.4800 | 4.5700 | 4.5700 | 1,234,867 |
| 28 May 2024 | 4.5600 | 4.5850 | 4.5300 | 4.5600 | 4.5600 | 826,158 |
| 27 May 2024 | 4.6100 | 4.6500 | 4.5500 | 4.5600 | 4.5600 | 1,094,742 |
| 24 May 2024 | 4.6100 | 4.6500 | 4.5800 | 4.6000 | 4.6000 | 496,805 |
| 23 May 2024 | 4.6100 | 4.6850 | 4.5850 | 4.6700 | 4.6700 | 1,612,554 |
| 22 May 2024 | 4.6900 | 4.6900 | 4.5900 | 4.6500 | 4.6500 | 1,701,828 |
| 21 May 2024 | 4.6300 | 4.7050 | 4.5800 | 4.6900 | 4.6900 | 1,349,929 |
| 20 May 2024 | 4.5800 | 4.6800 | 4.5500 | 4.6500 | 4.6500 | 911,696 |
| 17 May 2024 | 4.6000 | 4.6400 | 4.5800 | 4.5900 | 4.5900 | 1,210,348 |
| 16 May 2024 | 4.5800 | 4.6200 | 4.5200 | 4.6200 | 4.6200 | 1,938,380 |
| 15 May 2024 | 4.5500 | 4.5800 | 4.4900 | 4.5100 | 4.5100 | 855,338 |
| 14 May 2024 | 4.5400 | 4.5700 | 4.5200 | 4.5400 | 4.5400 | 434,724 |
| 13 May 2024 | 4.5700 | 4.5700 | 4.5100 | 4.5500 | 4.5500 | 576,185 |
| 10 May 2024 | 4.5000 | 4.5650 | 4.4900 | 4.5300 | 4.5300 | 551,565 |
| 09 May 2024 | 4.4700 | 4.5300 | 4.4500 | 4.4800 | 4.4800 | 1,108,265 |
| 08 May 2024 | 4.4300 | 4.4850 | 4.4300 | 4.4600 | 4.4600 | 1,045,233 |
| 07 May 2024 | 4.4400 | 4.4800 | 4.4200 | 4.4200 | 4.4200 | 1,491,432 |
| 06 May 2024 | 4.4400 | 4.4600 | 4.3900 | 4.4600 | 4.4600 | 897,471 |
| 03 May 2024 | 4.4400 | 4.4700 | 4.4000 | 4.4500 | 4.4500 | 1,124,019 |
| 02 May 2024 | 4.4900 | 4.5000 | 4.4300 | 4.4300 | 4.4300 | 845,725 |
| 01 May 2024 | 4.4300 | 4.5200 | 4.4200 | 4.5000 | 4.5000 | 1,235,623 |
| 30 Apr 2024 | 4.4900 | 4.5800 | 4.4100 | 4.5100 | 4.5100 | 2,895,563 |
| 29 Apr 2024 | 4.2900 | 4.3700 | 4.2250 | 4.3600 | 4.3600 | 1,377,518 |
| 26 Apr 2024 | 4.1600 | 4.1900 | 4.1400 | 4.1400 | 4.1400 | 704,223 |
| 24 Apr 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2200 | 4.2200 | 560,912 |
| 23 Apr 2024 | 4.2500 | 4.3000 | 4.2500 | 4.2600 | 4.2600 | 493,388 |
| 22 Apr 2024 | 4.2300 | 4.2900 | 4.2200 | 4.2800 | 4.2800 | 859,969 |
| 19 Apr 2024 | 4.2100 | 4.2200 | 4.1600 | 4.1700 | 4.1700 | 1,036,336 |
| 18 Apr 2024 | 4.2600 | 4.2900 | 4.2500 | 4.2500 | 4.2500 | 444,136 |
| 17 Apr 2024 | 4.2000 | 4.3200 | 4.2000 | 4.2600 | 4.2600 | 998,778 |
| 16 Apr 2024 | 4.2700 | 4.2800 | 4.2000 | 4.2000 | 4.2000 | 1,005,238 |
| 15 Apr 2024 | 4.2800 | 4.3200 | 4.2600 | 4.3000 | 4.3000 | 757,207 |
| 12 Apr 2024 | 4.3800 | 4.4000 | 4.3000 | 4.3000 | 4.3000 | 998,342 |
| 11 Apr 2024 | 4.4200 | 4.4200 | 4.3700 | 4.3700 | 4.3700 | 704,411 |
| 10 Apr 2024 | 4.4400 | 4.4600 | 4.4250 | 4.4400 | 4.4400 | 705,956 |
| 09 Apr 2024 | 4.4600 | 4.4700 | 4.4100 | 4.4300 | 4.4300 | 645,577 |
| 08 Apr 2024 | 4.4800 | 4.5000 | 4.4400 | 4.4500 | 4.4500 | 812,047 |
| 05 Apr 2024 | 4.4400 | 4.4800 | 4.4300 | 4.4600 | 4.4600 | 601,615 |
| 04 Apr 2024 | 4.4100 | 4.4600 | 4.4100 | 4.4500 | 4.4500 | 1,045,852 |
| 03 Apr 2024 | 4.4500 | 4.4500 | 4.3600 | 4.3700 | 4.3700 | 1,413,900 |
| 02 Apr 2024 | 4.5000 | 4.5100 | 4.4500 | 4.4800 | 4.4800 | 1,252,425 |
| 28 Mar 2024 | 4.4300 | 4.5100 | 4.4200 | 4.5100 | 4.5100 | 831,377 |
| 27 Mar 2024 | 4.4300 | 4.4450 | 4.4000 | 4.4100 | 4.4100 | 1,037,594 |
| 26 Mar 2024 | 4.5000 | 4.5000 | 4.3800 | 4.4500 | 4.4500 | 3,398,313 |
| 25 Mar 2024 | 4.4400 | 4.5100 | 4.4400 | 4.4900 | 4.4900 | 1,072,984 |
| 22 Mar 2024 | 4.5200 | 4.5300 | 4.4300 | 4.4300 | 4.4300 | 2,147,990 |
| 21 Mar 2024 | 4.4700 | 4.5450 | 4.4700 | 4.5200 | 4.5200 | 1,561,916 |
| 20 Mar 2024 | 4.4900 | 4.5300 | 4.4800 | 4.4800 | 4.4800 | 1,043,766 |
| 19 Mar 2024 | 4.4700 | 4.5100 | 4.4700 | 4.4900 | 4.4900 | 1,099,692 |
| 18 Mar 2024 | 4.5200 | 4.5600 | 4.4700 | 4.4700 | 4.4700 | 1,219,471 |
| 15 Mar 2024 | 4.5600 | 4.5600 | 4.4900 | 4.5200 | 4.5200 | 1,118,888 |
| 14 Mar 2024 | 4.4000 | 4.5800 | 4.3900 | 4.5700 | 4.5700 | 2,209,664 |
| 14 Mar 2024 | 0.09 Dividend | |||||
| 13 Mar 2024 | 4.6100 | 4.6300 | 4.5700 | 4.5700 | 4.4800 | 710,076 |
| 12 Mar 2024 | 4.6000 | 4.6300 | 4.5600 | 4.6000 | 4.5094 | 1,334,127 |
| 11 Mar 2024 | 4.6300 | 4.6500 | 4.6000 | 4.6000 | 4.5094 | 725,049 |
| 08 Mar 2024 | 4.6500 | 4.6600 | 4.6100 | 4.6500 | 4.5584 | 1,040,753 |
| 07 Mar 2024 | 4.6600 | 4.6600 | 4.6100 | 4.6100 | 4.5192 | 923,279 |
| 06 Mar 2024 | 4.6900 | 4.6900 | 4.6100 | 4.6300 | 4.5388 | 1,213,556 |
| 05 Mar 2024 | 4.7000 | 4.7000 | 4.6500 | 4.6800 | 4.5878 | 1,342,277 |
| 04 Mar 2024 | 4.7000 | 4.7500 | 4.6800 | 4.6900 | 4.5976 | 861,091 |
| 01 Mar 2024 | 4.7000 | 4.7400 | 4.6950 | 4.7000 | 4.6074 | 1,535,296 |
| 29 Feb 2024 | 4.7600 | 4.7600 | 4.6550 | 4.6900 | 4.5976 | 1,813,159 |
| 28 Feb 2024 | 4.7300 | 4.7800 | 4.6700 | 4.7200 | 4.6270 | 2,635,491 |
| 27 Feb 2024 | 4.7400 | 4.7700 | 4.6400 | 4.7200 | 4.6270 | 2,806,121 |
| 26 Feb 2024 | 5.0500 | 5.1600 | 4.7600 | 4.9300 | 4.8329 | 3,100,519 |
| 23 Feb 2024 | 5.3200 | 5.3700 | 5.3100 | 5.3600 | 5.2544 | 395,081 |
| 22 Feb 2024 | 5.2700 | 5.3400 | 5.2700 | 5.3000 | 5.1956 | 454,991 |
| 21 Feb 2024 | 5.3600 | 5.3900 | 5.2500 | 5.3000 | 5.1956 | 653,486 |
| 20 Feb 2024 | 5.3400 | 5.4100 | 5.2900 | 5.3600 | 5.2544 | 453,159 |
| 19 Feb 2024 | 5.3900 | 5.3900 | 5.3000 | 5.3400 | 5.2348 | 260,008 |
| 16 Feb 2024 | 5.4000 | 5.4100 | 5.3400 | 5.3700 | 5.2642 | 377,914 |
| 15 Feb 2024 | 5.2800 | 5.3700 | 5.2800 | 5.3700 | 5.2642 | 1,666,031 |
| 14 Feb 2024 | 5.3100 | 5.3600 | 5.2600 | 5.2700 | 5.1662 | 436,312 |
| 13 Feb 2024 | 5.3600 | 5.3900 | 5.3200 | 5.3600 | 5.2544 | 242,127 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.