Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,662.73 -1,264.98 (-2.18%) CMC Crypto 200
1,174.35 -34.35 (-2.84%)
TPG Telecom Limited (TPG.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 4.5350 | 4.6000 | 4.5350 | 4.5900 | 4.5900 | 94,798 |
| 04 Jul 2024 | 4.5400 | 4.5600 | 4.5100 | 4.5500 | 4.5500 | 153,996 |
| 03 Jul 2024 | 4.5200 | 4.5500 | 4.4700 | 4.5000 | 4.5000 | 2,702,293 |
| 02 Jul 2024 | 4.5500 | 4.5600 | 4.5050 | 4.5200 | 4.5200 | 102,773 |
| 01 Jul 2024 | 4.5600 | 4.5900 | 4.5400 | 4.5750 | 4.5750 | 180,299 |
| 28 Jun 2024 | 4.5400 | 4.5950 | 4.5300 | 4.5800 | 4.5800 | 267,022 |
| 27 Jun 2024 | 4.4400 | 4.5000 | 4.4300 | 4.4850 | 4.4850 | 243,587 |
| 26 Jun 2024 | 4.6500 | 4.6500 | 4.4900 | 4.5100 | 4.5100 | 380,552 |
| 25 Jun 2024 | 4.6900 | 4.7200 | 4.6300 | 4.6600 | 4.6600 | 1,067,094 |
| 24 Jun 2024 | 4.7500 | 4.7800 | 4.6800 | 4.6800 | 4.6800 | 175,714 |
| 21 Jun 2024 | 4.6700 | 4.7200 | 4.6550 | 4.7200 | 4.7200 | 181,132 |
| 20 Jun 2024 | 4.6650 | 4.7200 | 4.6200 | 4.6300 | 4.6300 | 154,941 |
| 19 Jun 2024 | 4.6550 | 4.7100 | 4.6400 | 4.7000 | 4.7000 | 240,058 |
| 18 Jun 2024 | 4.7000 | 4.7100 | 4.6500 | 4.6900 | 4.6900 | 540,851 |
| 17 Jun 2024 | 4.6700 | 4.7300 | 4.6300 | 4.6800 | 4.6800 | 195,442 |
| 14 Jun 2024 | 4.6500 | 4.6800 | 4.6450 | 4.6600 | 4.6600 | 106,695 |
| 13 Jun 2024 | 4.6600 | 4.6700 | 4.6400 | 4.6700 | 4.6700 | 178,540 |
| 12 Jun 2024 | 4.6300 | 4.6500 | 4.5950 | 4.6350 | 4.6350 | 120,538 |
| 11 Jun 2024 | 4.6600 | 4.6700 | 4.6000 | 4.6100 | 4.6100 | 118,185 |
| 07 Jun 2024 | 4.6500 | 4.6900 | 4.6400 | 4.6900 | 4.6900 | 148,481 |
| 06 Jun 2024 | 4.6900 | 4.6900 | 4.6300 | 4.6450 | 4.6450 | 104,386 |
| 05 Jun 2024 | 4.6800 | 4.7400 | 4.6500 | 4.6800 | 4.6800 | 205,232 |
| 04 Jun 2024 | 4.6400 | 4.6900 | 4.6200 | 4.6500 | 4.6500 | 127,765 |
| 03 Jun 2024 | 4.6500 | 4.6600 | 4.6100 | 4.6100 | 4.6100 | 105,868 |
| 31 May 2024 | 4.6300 | 4.6400 | 4.5800 | 4.6400 | 4.6400 | 1,307,652 |
| 30 May 2024 | 4.5700 | 4.6150 | 4.5300 | 4.5800 | 4.5800 | 201,246 |
| 29 May 2024 | 4.4900 | 4.6200 | 4.4900 | 4.5800 | 4.5800 | 231,238 |
| 28 May 2024 | 4.5800 | 4.5800 | 4.5300 | 4.5600 | 4.5600 | 157,193 |
| 27 May 2024 | 4.6200 | 4.6400 | 4.5600 | 4.5600 | 4.5600 | 233,483 |
| 24 May 2024 | 4.6300 | 4.6500 | 4.5900 | 4.6100 | 4.6100 | 86,168 |
| 23 May 2024 | 4.6100 | 4.6800 | 4.5800 | 4.6500 | 4.6500 | 158,677 |
| 22 May 2024 | 4.6750 | 4.6750 | 4.5900 | 4.6350 | 4.6350 | 323,155 |
| 21 May 2024 | 4.6200 | 4.7050 | 4.5800 | 4.6800 | 4.6800 | 424,599 |
| 20 May 2024 | 4.5700 | 4.6800 | 4.5500 | 4.6700 | 4.6700 | 223,723 |
| 17 May 2024 | 4.5850 | 4.6350 | 4.5800 | 4.5900 | 4.5900 | 82,477 |
| 16 May 2024 | 4.5700 | 4.6200 | 4.5200 | 4.6200 | 4.6200 | 525,887 |
| 15 May 2024 | 4.5300 | 4.5800 | 4.4950 | 4.5100 | 4.5100 | 97,148 |
| 14 May 2024 | 4.5400 | 4.5650 | 4.5250 | 4.5400 | 4.5400 | 67,278 |
| 13 May 2024 | 4.5500 | 4.5700 | 4.5100 | 4.5400 | 4.5400 | 133,674 |
| 10 May 2024 | 4.5000 | 4.5600 | 4.4900 | 4.5350 | 4.5350 | 128,087 |
| 09 May 2024 | 4.4500 | 4.5300 | 4.4500 | 4.4700 | 4.4700 | 185,082 |
| 08 May 2024 | 4.4300 | 4.4800 | 4.4300 | 4.4600 | 4.4600 | 154,896 |
| 07 May 2024 | 4.4300 | 4.4800 | 4.4200 | 4.4350 | 4.4350 | 237,280 |
| 06 May 2024 | 4.4300 | 4.4700 | 4.3900 | 4.4700 | 4.4700 | 284,703 |
| 03 May 2024 | 4.4200 | 4.4700 | 4.4000 | 4.4500 | 4.4500 | 316,837 |
| 02 May 2024 | 4.5100 | 4.5100 | 4.4300 | 4.4400 | 4.4400 | 195,740 |
| 01 May 2024 | 4.4450 | 4.5150 | 4.4250 | 4.5000 | 4.5000 | 358,522 |
| 30 Apr 2024 | 4.4850 | 4.5800 | 4.4150 | 4.5000 | 4.5000 | 730,696 |
| 29 Apr 2024 | 4.2700 | 4.3700 | 4.2300 | 4.3600 | 4.3600 | 257,446 |
| 26 Apr 2024 | 4.1800 | 4.1900 | 4.1400 | 4.1600 | 4.1600 | 159,119 |
| 24 Apr 2024 | 4.2800 | 4.2850 | 4.2000 | 4.2100 | 4.2100 | 109,741 |
| 23 Apr 2024 | 4.2700 | 4.3000 | 4.2500 | 4.2600 | 4.2600 | 101,848 |
| 22 Apr 2024 | 4.2200 | 4.2900 | 4.2200 | 4.2900 | 4.2900 | 154,737 |
| 19 Apr 2024 | 4.2000 | 4.2150 | 4.1600 | 4.1800 | 4.1800 | 184,111 |
| 18 Apr 2024 | 4.2700 | 4.2900 | 4.2500 | 4.2550 | 4.2550 | 97,741 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4.2700 | 4.2800 | 4.2000 | 4.2000 | 4.2000 | 330,261 |
| 15 Apr 2024 | 4.2900 | 4.3200 | 4.2600 | 4.3100 | 4.3100 | 196,428 |
| 12 Apr 2024 | 4.3700 | 4.3800 | 4.3000 | 4.3000 | 4.3000 | 189,952 |
| 11 Apr 2024 | 4.4100 | 4.4150 | 4.3700 | 4.3900 | 4.3900 | 144,856 |
| 10 Apr 2024 | 4.4400 | 4.4600 | 4.4250 | 4.4400 | 4.4400 | 191,324 |
| 09 Apr 2024 | 4.4600 | 4.4650 | 4.4100 | 4.4400 | 4.4400 | 156,127 |
| 08 Apr 2024 | 4.4600 | 4.4950 | 4.4400 | 4.4400 | 4.4400 | 180,458 |
| 05 Apr 2024 | 4.4400 | 4.4800 | 4.4300 | 4.4500 | 4.4500 | 141,889 |
| 04 Apr 2024 | 4.4100 | 4.4600 | 4.4100 | 4.4500 | 4.4500 | 171,198 |
| 03 Apr 2024 | 4.4500 | 4.4500 | 4.3550 | 4.3750 | 4.3750 | 282,677 |
| 02 Apr 2024 | 4.4900 | 4.5100 | 4.4550 | 4.4800 | 4.4800 | 292,186 |
| 28 Mar 2024 | 4.4400 | 4.5100 | 4.4200 | 4.5000 | 4.5000 | 269,320 |
| 27 Mar 2024 | 4.4200 | 4.4450 | 4.3950 | 4.4000 | 4.4000 | 284,176 |
| 26 Mar 2024 | 4.4900 | 4.4950 | 4.3800 | 4.4350 | 4.4350 | 643,173 |
| 25 Mar 2024 | 4.4600 | 4.5100 | 4.4600 | 4.4900 | 4.4900 | 835,500 |
| 22 Mar 2024 | 4.5100 | 4.5300 | 4.4300 | 4.4400 | 4.4400 | 228,683 |
| 21 Mar 2024 | 4.4800 | 4.5400 | 4.4800 | 4.5300 | 4.5300 | 223,591 |
| 20 Mar 2024 | 4.5300 | 4.5300 | 4.4800 | 4.4900 | 4.4900 | 163,077 |
| 19 Mar 2024 | 4.4800 | 4.5100 | 4.4700 | 4.5000 | 4.5000 | 283,785 |
| 18 Mar 2024 | 4.5000 | 4.5600 | 4.4900 | 4.4900 | 4.4900 | 196,605 |
| 15 Mar 2024 | 4.5500 | 4.5500 | 4.4900 | 4.5200 | 4.5200 | 175,481 |
| 14 Mar 2024 | 4.3900 | 4.5750 | 4.3900 | 4.5650 | 4.5650 | 493,196 |
| 14 Mar 2024 | 0.09 Dividend | |||||
| 13 Mar 2024 | 4.6200 | 4.6400 | 4.5700 | 4.5700 | 4.4800 | 240,142 |
| 12 Mar 2024 | 4.6200 | 4.6200 | 4.5600 | 4.6000 | 4.5094 | 364,427 |
| 11 Mar 2024 | 4.6300 | 4.6450 | 4.6000 | 4.6150 | 4.5241 | 131,817 |
| 08 Mar 2024 | 4.6400 | 4.6500 | 4.6100 | 4.6500 | 4.5584 | 337,464 |
| 07 Mar 2024 | 4.6500 | 4.6550 | 4.6100 | 4.6150 | 4.5241 | 207,594 |
| 06 Mar 2024 | 4.6600 | 4.6750 | 4.6100 | 4.6200 | 4.5290 | 220,134 |
| 05 Mar 2024 | 4.6900 | 4.6900 | 4.6500 | 4.6900 | 4.5976 | 350,124 |
| 04 Mar 2024 | 4.7000 | 4.7500 | 4.6850 | 4.6900 | 4.5976 | 209,758 |
| 01 Mar 2024 | 4.7100 | 4.7400 | 4.6900 | 4.7200 | 4.6270 | 288,996 |
| 29 Feb 2024 | 4.7500 | 4.7500 | 4.6550 | 4.6950 | 4.6025 | 608,302 |
| 28 Feb 2024 | 4.7100 | 4.7800 | 4.6700 | 4.7300 | 4.6368 | 541,348 |
| 27 Feb 2024 | 4.7300 | 4.7700 | 4.6400 | 4.7200 | 4.6270 | 503,288 |
| 26 Feb 2024 | 5.0450 | 5.1150 | 4.7700 | 4.9100 | 4.8133 | 2,388,890 |
| 23 Feb 2024 | 5.3300 | 5.3700 | 5.3100 | 5.3500 | 5.2446 | 96,002 |
| 22 Feb 2024 | 5.2800 | 5.3300 | 5.2750 | 5.3000 | 5.1956 | 113,009 |
| 21 Feb 2024 | 5.3700 | 5.3700 | 5.2600 | 5.3000 | 5.1956 | 676,111 |
| 20 Feb 2024 | 5.3350 | 5.4100 | 5.2950 | 5.3800 | 5.2740 | 61,646 |
| 19 Feb 2024 | 5.3550 | 5.3600 | 5.2950 | 5.3550 | 5.2495 | 62,815 |
| 16 Feb 2024 | 5.4050 | 5.4050 | 5.3400 | 5.3750 | 5.2691 | - |
| 15 Feb 2024 | 5.3050 | 5.3400 | 5.2850 | 5.3150 | 5.2103 | 83,529 |
| 14 Feb 2024 | 5.3600 | 5.3600 | 5.2700 | 5.2750 | 5.1711 | 152,033 |
| *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.