TPG Telecom Ltd (TPG.AU) — Historique des cours
Au 2026-09-03 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-03 | 3.84 | 3.84 | 3.78 | 3.81 | +0.53% | 1,412,181 |
| 2026-09-02 | 3.82 | 3.83 | 3.77 | 3.79 | +0.00% | 2,445,988 |
| 2026-09-01 | 3.80 | 3.80 | 3.73 | 3.79 | +0.53% | 1,530,504 |
| 2026-08-31 | 3.72 | 3.82 | 3.71 | 3.77 | +1.62% | 5,628,846 |
| 2026-08-28 | 3.71 | 3.74 | 3.67 | 3.71 | +0.00% | 2,520,966 |
| 2026-08-27 | 3.74 | 3.75 | 3.69 | 3.71 | -3.39% | 2,435,571 |
| 2026-08-26 | 3.85 | 3.89 | 3.82 | 3.84 | -0.26% | 2,376,306 |
| 2026-08-25 | 3.84 | 3.88 | 3.82 | 3.85 | +0.00% | 1,924,498 |
| 2026-08-24 | 3.85 | 3.87 | 3.75 | 3.85 | +1.05% | 3,002,560 |
| 2026-08-21 | 3.52 | 3.81 | 3.51 | 3.81 | +7.93% | 5,087,832 |
| 2026-08-20 | 3.52 | 3.54 | 3.49 | 3.53 | +0.00% | 3,742,455 |
| 2026-08-19 | 3.55 | 3.58 | 3.49 | 3.53 | -0.56% | 3,525,512 |
| 2026-08-18 | 3.60 | 3.61 | 3.51 | 3.55 | -1.39% | 2,671,278 |
| 2026-08-17 | 3.59 | 3.64 | 3.55 | 3.60 | +1.41% | 3,104,804 |
| 2026-08-14 | 3.59 | 3.59 | 3.50 | 3.55 | -0.56% | 2,729,629 |
| 2026-08-13 | 3.60 | 3.60 | 3.52 | 3.57 | -0.28% | 1,271,002 |
| 2026-08-12 | 3.61 | 3.61 | 3.54 | 3.58 | -1.10% | 2,257,892 |
| 2026-08-11 | 3.61 | 3.63 | 3.57 | 3.62 | +0.28% | 2,554,239 |
| 2026-08-10 | 3.58 | 3.63 | 3.56 | 3.61 | -0.28% | 2,400,013 |
| 2026-08-07 | 3.60 | 3.65 | 3.58 | 3.62 | +0.84% | 1,496,689 |
| 2026-08-06 | 3.55 | 3.59 | 3.54 | 3.59 | +0.28% | 3,087,799 |
| 2026-08-05 | 3.55 | 3.58 | 3.54 | 3.58 | +0.28% | 1,670,843 |
| 2026-08-04 | 3.58 | 3.59 | 3.52 | 3.57 | -0.28% | 1,970,541 |
| 2026-08-03 | 3.62 | 3.62 | 3.56 | 3.58 | +0.00% | 1,113,307 |
| 2026-07-31 | 3.61 | 3.62 | 3.55 | 3.58 | -0.83% | 2,418,662 |
| 2026-07-30 | 3.59 | 3.62 | 3.47 | 3.61 | +0.28% | 2,646,876 |
| 2026-07-29 | 3.59 | 3.61 | 3.57 | 3.60 | +1.69% | 2,341,254 |
| 2026-07-28 | 3.47 | 3.54 | 3.47 | 3.54 | +0.85% | 6,019,035 |
| 2026-07-27 | 3.52 | 3.53 | 3.47 | 3.51 | +0.00% | 954,953 |
| 2026-07-24 | 3.53 | 3.55 | 3.50 | 3.51 | -0.57% | 2,204,011 |
| 2026-07-23 | 3.53 | 3.57 | 3.53 | 3.53 | -0.28% | 2,271,391 |
| 2026-07-22 | 3.53 | 3.54 | 3.48 | 3.54 | +0.57% | 1,774,428 |
| 2026-07-21 | 3.60 | 3.60 | 3.50 | 3.52 | -1.68% | 2,262,059 |
| 2026-07-20 | 3.59 | 3.62 | 3.55 | 3.58 | +0.00% | 2,036,161 |
| 2026-07-17 | 3.61 | 3.63 | 3.53 | 3.58 | -0.56% | 3,493,309 |
| 2026-07-16 | 3.55 | 3.60 | 3.52 | 3.60 | +1.41% | 3,264,617 |
| 2026-07-15 | 3.64 | 3.64 | 3.54 | 3.55 | -1.93% | 1,762,098 |
| 2026-07-14 | 3.60 | 3.64 | 3.60 | 3.62 | +0.00% | 861,699 |
| 2026-07-13 | 3.64 | 3.65 | 3.60 | 3.62 | -0.28% | 1,296,585 |
| 2026-07-10 | 3.57 | 3.67 | 3.55 | 3.63 | +1.68% | 1,574,925 |
| 2026-07-09 | 3.56 | 3.58 | 3.52 | 3.57 | +0.28% | 2,943,175 |
| 2026-07-08 | 3.59 | 3.62 | 3.54 | 3.56 | -0.84% | 2,205,169 |
| 2026-07-07 | 3.61 | 3.62 | 3.57 | 3.59 | -0.55% | 2,471,809 |
| 2026-07-06 | 3.60 | 3.64 | 3.58 | 3.61 | +0.00% | 1,374,374 |
| 2026-07-03 | 3.65 | 3.71 | 3.58 | 3.61 | -0.82% | 1,658,965 |
| 2026-07-02 | 3.63 | 3.65 | 3.61 | 3.64 | +0.28% | 9,161,871 |
| 2026-07-01 | 3.56 | 3.64 | 3.55 | 3.63 | +0.83% | 1,925,260 |
| 2026-06-30 | 3.63 | 3.63 | 3.56 | 3.60 | -0.55% | 2,320,987 |
| 2026-06-29 | 3.66 | 3.67 | 3.61 | 3.62 | -0.55% | 1,350,479 |
| 2026-06-26 | 3.65 | 3.66 | 3.60 | 3.64 | -0.27% | 6,646,754 |
| 2026-06-25 | 3.70 | 3.71 | 3.62 | 3.65 | -0.82% | 1,923,791 |
| 2026-06-24 | 3.67 | 3.71 | 3.65 | 3.68 | +0.27% | 1,631,825 |
| 2026-06-23 | 3.68 | 3.68 | 3.63 | 3.67 | -0.27% | 6,663,442 |
| 2026-06-22 | 3.80 | 3.80 | 3.67 | 3.68 | -3.16% | 6,442,241 |
| 2026-06-19 | 3.71 | 3.80 | 3.68 | 3.80 | +3.26% | 24,619,706 |
| 2026-06-18 | 3.63 | 3.70 | 3.63 | 3.68 | +0.82% | 3,537,725 |
| 2026-06-17 | 3.68 | 3.68 | 3.63 | 3.65 | -0.82% | 6,697,219 |
| 2026-06-16 | 3.60 | 3.68 | 3.58 | 3.68 | +1.10% | 3,065,670 |
| 2026-06-15 | 3.72 | 3.74 | 3.64 | 3.64 | -1.89% | 4,042,614 |
| 2026-06-12 | 3.72 | 3.74 | 3.67 | 3.71 | +0.27% | 4,255,861 |
| 2026-06-11 | 3.68 | 3.70 | 3.63 | 3.70 | +1.93% | 4,008,354 |
| 2026-06-10 | 3.68 | 3.71 | 3.62 | 3.63 | -1.09% | 5,102,223 |
| 2026-06-09 | 3.68 | 3.70 | 3.63 | 3.67 | +1.10% | 6,354,498 |
| 2026-06-05 | 3.68 | 3.68 | 3.59 | 3.63 | +0.83% | 3,019,810 |
| 2026-06-04 | 3.67 | 3.70 | 3.57 | 3.60 | -2.17% | 3,907,049 |
| 2026-06-03 | 3.75 | 3.75 | 3.67 | 3.68 | -0.54% | 3,475,348 |
| 2026-06-02 | 3.91 | 3.95 | 3.66 | 3.70 | -7.50% | 5,291,084 |
| 2026-06-01 | 3.92 | 4.00 | 3.84 | 4.00 | +2.56% | 3,091,618 |
| 2026-05-29 | 3.96 | 4.03 | 3.90 | 3.90 | -1.76% | 29,113,542 |
| 2026-05-28 | 3.97 | 3.98 | 3.93 | 3.97 | -0.50% | 2,246,440 |
| 2026-05-27 | 4.04 | 4.07 | 3.99 | 3.99 | -1.72% | 3,288,120 |
| 2026-05-26 | 4.07 | 4.09 | 4.03 | 4.06 | -0.49% | 2,279,741 |
| 2026-05-25 | 4.13 | 4.16 | 4.08 | 4.08 | -1.21% | 2,554,159 |
| 2026-05-22 | 4.21 | 4.21 | 4.13 | 4.13 | -0.96% | 3,086,824 |
| 2026-05-21 | 4.21 | 4.21 | 4.15 | 4.17 | -0.24% | 5,455,286 |
| 2026-05-20 | 4.17 | 4.24 | 4.17 | 4.18 | -0.95% | 3,316,275 |
| 2026-05-19 | 4.17 | 4.25 | 4.15 | 4.22 | +1.44% | 7,659,854 |
| 2026-05-18 | 4.18 | 4.19 | 4.13 | 4.16 | -0.24% | 5,209,343 |
| 2026-05-15 | 4.14 | 4.19 | 4.13 | 4.17 | +1.46% | 1,801,449 |
| 2026-05-14 | 4.05 | 4.11 | 4.03 | 4.11 | +0.98% | 1,396,425 |
| 2026-05-13 | 4.06 | 4.08 | 4.04 | 4.07 | -0.25% | 2,369,401 |
| 2026-05-12 | 4.13 | 4.15 | 4.05 | 4.08 | -1.92% | 2,108,206 |
| 2026-05-11 | 4.13 | 4.17 | 4.12 | 4.16 | +0.48% | 3,152,998 |
| 2026-05-08 | 4.12 | 4.15 | 4.09 | 4.14 | +0.00% | 2,074,546 |
| 2026-05-07 | 4.13 | 4.18 | 4.13 | 4.14 | +0.00% | 3,554,124 |
| 2026-05-06 | 4.21 | 4.21 | 4.13 | 4.14 | -1.43% | 2,315,080 |
| 2026-05-05 | 4.19 | 4.22 | 4.17 | 4.20 | -0.24% | 3,047,986 |
| 2026-05-04 | 4.20 | 4.24 | 4.20 | 4.21 | +0.24% | 1,435,977 |
| 2026-05-01 | 4.23 | 4.23 | 4.16 | 4.20 | +0.24% | 2,609,428 |
| 2026-04-30 | 4.23 | 4.24 | 4.19 | 4.19 | -0.71% | 3,256,305 |
| 2026-04-29 | 4.26 | 4.31 | 4.22 | 4.22 | -1.40% | 1,998,167 |
| 2026-04-28 | 4.28 | 4.31 | 4.26 | 4.28 | -0.47% | 2,103,962 |
| 2026-04-27 | 4.34 | 4.35 | 4.29 | 4.30 | -0.92% | 761,630 |
| 2026-04-24 | 4.30 | 4.35 | 4.27 | 4.34 | +1.88% | 4,791,394 |
| 2026-04-23 | 4.31 | 4.32 | 4.25 | 4.26 | -1.62% | 2,434,081 |
| 2026-04-22 | 4.33 | 4.36 | 4.30 | 4.33 | +0.00% | 2,805,421 |
| 2026-04-21 | 4.34 | 4.35 | 4.30 | 4.33 | +0.23% | 4,008,513 |
| 2026-04-20 | 4.35 | 4.36 | 4.30 | 4.32 | +0.00% | 2,597,073 |
| 2026-04-17 | 4.29 | 4.33 | 4.29 | 4.32 | +0.93% | 2,168,017 |
| 2026-04-16 | 4.33 | 4.34 | 4.26 | 4.28 | -1.15% | 5,569,812 |
| 2026-04-15 | 4.26 | 4.33 | 4.25 | 4.33 | +1.41% | 1,621,580 |
| 2026-04-14 | 4.31 | 4.31 | 4.25 | 4.27 | -0.23% | 3,609,177 |
| 2026-04-13 | 4.23 | 4.29 | 4.22 | 4.28 | +1.18% | 5,911,119 |
| 2026-04-10 | 4.08 | 4.23 | 4.08 | 4.23 | +3.17% | 5,561,967 |
| 2026-04-09 | 4.05 | 4.14 | 4.04 | 4.10 | +1.49% | 21,600,926 |
| 2026-04-08 | 4.07 | 4.11 | 3.94 | 4.04 | -0.25% | 67,702,537 |
| 2026-04-07 | 4.08 | 4.10 | 4.02 | 4.05 | -0.74% | 4,518,812 |
| 2026-04-02 | 3.98 | 4.08 | 3.98 | 4.08 | +1.24% | 6,425,284 |
| 2026-04-01 | 4.00 | 4.03 | 3.97 | 4.03 | +0.25% | 3,613,652 |
| 2026-03-31 | 4.00 | 4.05 | 3.97 | 4.02 | +0.75% | 5,185,492 |
| 2026-03-30 | 4.00 | 4.00 | 3.95 | 3.99 | -0.99% | 2,892,855 |
| 2026-03-27 | 4.02 | 4.05 | 3.94 | 4.03 | +0.25% | 6,025,222 |
| 2026-03-26 | 4.07 | 4.10 | 4.00 | 4.02 | -0.99% | 4,088,436 |
| 2026-03-25 | 4.06 | 4.10 | 4.05 | 4.06 | +0.74% | 7,005,468 |
| 2026-03-24 | 4.03 | 4.07 | 4.00 | 4.03 | +0.00% | 4,659,869 |
| 2026-03-23 | 4.07 | 4.07 | 3.98 | 4.03 | -0.98% | 3,070,136 |
| 2026-03-20 | 4.01 | 4.09 | 4.00 | 4.07 | +1.50% | 11,837,949 |
| 2026-03-19 | 4.01 | 4.03 | 3.96 | 4.01 | +0.25% | 2,812,512 |
| 2026-03-18 | 3.99 | 4.04 | 3.98 | 4.00 | +0.50% | 1,680,799 |
| 2026-03-17 | 3.92 | 3.99 | 3.92 | 3.98 | +0.76% | 1,912,191 |
| 2026-03-16 | 3.92 | 3.98 | 3.92 | 3.95 | +1.02% | 2,901,528 |
| 2026-03-13 | 3.92 | 3.92 | 3.87 | 3.91 | +0.51% | 1,418,831 |
| 2026-03-12 | 3.89 | 3.92 | 3.81 | 3.89 | -1.27% | 54,467,682 |
| 2026-03-11 | 3.94 | 3.95 | 3.89 | 3.94 | +0.00% | 1,565,127 |
| 2026-03-10 | 3.91 | 3.94 | 3.90 | 3.94 | +0.77% | 1,665,813 |
| 2026-03-09 | 3.96 | 4.00 | 3.89 | 3.91 | -3.22% | 6,766,520 |
| 2026-03-06 | 3.92 | 4.05 | 3.92 | 4.04 | +2.28% | 1,778,544 |
| 2026-03-05 | 3.91 | 3.98 | 3.91 | 3.95 | -2.47% | 1,386,179 |
| 2026-03-04 | 4.00 | 4.07 | 3.97 | 4.05 | +0.00% | 1,521,185 |
| 2026-03-03 | 4.00 | 4.08 | 3.98 | 4.05 | +1.25% | 2,263,747 |
| 2026-03-02 | 3.92 | 4.02 | 3.88 | 4.00 | +1.52% | 2,111,034 |
| 2026-02-27 | 4.12 | 4.12 | 3.83 | 3.94 | -2.72% | 4,565,786 |
| 2026-02-26 | 3.94 | 4.07 | 3.93 | 4.05 | +3.58% | 3,147,224 |
| 2026-02-25 | 3.92 | 3.93 | 3.82 | 3.91 | +0.00% | 1,375,789 |
| 2026-02-24 | 3.89 | 3.92 | 3.87 | 3.91 | +1.30% | 2,527,686 |
| 2026-02-23 | 3.90 | 3.90 | 3.84 | 3.86 | -1.03% | 2,251,530 |
| 2026-02-20 | 3.92 | 3.94 | 3.88 | 3.90 | -1.02% | 1,974,102 |
| 2026-02-19 | 3.91 | 3.97 | 3.90 | 3.94 | +1.55% | 2,047,353 |
| 2026-02-18 | 3.86 | 3.90 | 3.84 | 3.88 | +1.31% | 714,845 |
| 2026-02-17 | 3.79 | 3.84 | 3.77 | 3.83 | +0.52% | 3,756,079 |
| 2026-02-16 | 3.76 | 3.84 | 3.76 | 3.81 | +0.26% | 2,235,347 |
| 2026-02-13 | 3.80 | 3.82 | 3.77 | 3.80 | +0.00% | 1,626,008 |
| 2026-02-12 | 3.81 | 3.85 | 3.78 | 3.80 | -0.26% | 2,437,877 |
| 2026-02-11 | 3.87 | 3.91 | 3.77 | 3.81 | -1.55% | 2,888,641 |
| 2026-02-10 | 3.91 | 3.92 | 3.86 | 3.87 | -0.77% | 2,219,166 |
| 2026-02-09 | 3.91 | 3.96 | 3.90 | 3.90 | +0.26% | 1,670,798 |
| 2026-02-06 | 3.93 | 3.96 | 3.88 | 3.89 | -2.02% | 1,659,457 |
| 2026-02-05 | 3.92 | 3.97 | 3.90 | 3.97 | +1.28% | 1,603,053 |
| 2026-02-04 | 3.92 | 3.94 | 3.89 | 3.92 | -0.76% | 1,473,226 |
| 2026-02-03 | 3.97 | 3.97 | 3.92 | 3.95 | +0.51% | 2,374,808 |
| 2026-02-02 | 3.87 | 3.97 | 3.85 | 3.93 | +1.55% | 3,146,294 |
| 2026-01-30 | 3.86 | 3.88 | 3.82 | 3.87 | +0.26% | 3,098,075 |
| 2026-01-29 | 3.92 | 3.92 | 3.80 | 3.86 | -0.52% | 1,666,966 |
| 2026-01-28 | 3.86 | 3.90 | 3.80 | 3.88 | +0.52% | 3,956,946 |
| 2026-01-27 | 3.89 | 3.91 | 3.81 | 3.86 | -2.03% | 3,647,813 |
| 2026-01-23 | 3.94 | 3.97 | 3.91 | 3.94 | +0.00% | 1,096,593 |
| 2026-01-22 | 3.90 | 3.95 | 3.88 | 3.94 | +0.77% | 926,207 |
| 2026-01-21 | 3.85 | 3.91 | 3.85 | 3.91 | +0.51% | 737,739 |
| 2026-01-20 | 3.90 | 3.91 | 3.86 | 3.89 | -0.51% | 1,865,873 |
| 2026-01-19 | 3.96 | 3.96 | 3.88 | 3.91 | -0.51% | 2,126,253 |
| 2026-01-16 | 3.93 | 3.97 | 3.92 | 3.93 | -0.51% | 2,130,824 |
| 2026-01-15 | 3.93 | 3.98 | 3.92 | 3.95 | +0.00% | 1,961,936 |
| 2026-01-14 | 3.97 | 4.01 | 3.93 | 3.95 | -0.50% | 1,045,292 |
| 2026-01-13 | 3.98 | 4.03 | 3.95 | 3.97 | +0.51% | 1,542,039 |
| 2026-01-12 | 3.92 | 3.97 | 3.88 | 3.95 | +0.77% | 2,040,421 |
| 2026-01-09 | 3.88 | 3.94 | 3.87 | 3.92 | +0.51% | 1,003,953 |
| 2026-01-08 | 3.85 | 3.91 | 3.79 | 3.90 | +0.00% | 2,053,617 |
| 2026-01-07 | 3.82 | 3.92 | 3.81 | 3.90 | +2.36% | 2,499,697 |
| 2026-01-06 | 3.88 | 3.88 | 3.79 | 3.81 | -1.55% | 2,562,308 |
| 2026-01-05 | 3.83 | 3.88 | 3.81 | 3.87 | +0.00% | 1,424,800 |
| 2026-01-02 | 3.80 | 3.90 | 3.80 | 3.87 | +2.11% | 1,291,542 |
| 2025-12-31 | 3.84 | 3.84 | 3.79 | 3.79 | -1.30% | 1,264,919 |
| 2025-12-30 | 3.85 | 3.85 | 3.81 | 3.84 | +0.52% | 794,554 |
| 2025-12-29 | 3.85 | 3.86 | 3.81 | 3.82 | -0.78% | 1,152,840 |
| 2025-12-24 | 3.77 | 3.87 | 3.76 | 3.85 | +1.85% | 1,187,137 |
| 2025-12-23 | 3.75 | 3.79 | 3.74 | 3.78 | +0.27% | 1,860,969 |
| 2025-12-22 | 3.77 | 3.78 | 3.74 | 3.77 | +0.00% | 914,005 |
| 2025-12-19 | 3.77 | 3.81 | 3.73 | 3.77 | +0.53% | 7,240,436 |
| 2025-12-18 | 3.68 | 3.78 | 3.68 | 3.75 | -1.32% | 2,829,955 |
| 2025-12-17 | 3.82 | 3.87 | 3.79 | 3.80 | -0.52% | 2,180,628 |
| 2025-12-16 | 3.90 | 3.94 | 3.78 | 3.82 | -1.29% | 2,383,355 |
| 2025-12-15 | 3.81 | 3.89 | 3.78 | 3.87 | +1.84% | 3,248,518 |
| 2025-12-12 | 3.78 | 3.82 | 3.75 | 3.80 | +0.80% | 2,573,860 |
| 2025-12-11 | 3.72 | 3.77 | 3.70 | 3.77 | +1.62% | 2,175,479 |
| 2025-12-10 | 3.68 | 3.73 | 3.65 | 3.71 | +0.54% | 2,501,901 |
| 2025-12-09 | 3.70 | 3.71 | 3.65 | 3.69 | -1.60% | 1,902,765 |
| 2025-12-08 | 3.70 | 3.75 | 3.68 | 3.75 | +0.81% | 2,426,718 |
| 2025-12-05 | 3.75 | 3.75 | 3.70 | 3.72 | -0.80% | 2,711,099 |
| 2025-12-04 | 3.76 | 3.77 | 3.72 | 3.75 | -0.53% | 2,117,293 |
| 2025-12-03 | 3.75 | 3.81 | 3.75 | 3.77 | +0.00% | 2,010,274 |
| 2025-12-02 | 3.75 | 3.79 | 3.73 | 3.77 | +0.27% | 3,026,492 |
| 2025-12-01 | 3.75 | 3.77 | 3.74 | 3.76 | +0.27% | 2,425,809 |
| 2025-11-28 | 3.79 | 3.80 | 3.74 | 3.75 | -1.06% | 2,442,674 |
| 2025-11-27 | 3.78 | 3.86 | 3.77 | 3.79 | +0.26% | 1,679,309 |
| 2025-11-26 | 3.80 | 3.82 | 3.75 | 3.78 | -0.26% | 2,148,225 |
| 2025-11-25 | 3.79 | 3.81 | 3.75 | 3.79 | +0.26% | 1,881,321 |
| 2025-11-24 | 3.79 | 3.83 | 3.76 | 3.78 | +0.00% | 2,516,122 |
| 2025-11-21 | 3.83 | 3.83 | 3.75 | 3.78 | -1.56% | 2,308,239 |
| 2025-11-20 | 3.75 | 3.88 | 3.72 | 3.84 | +2.95% | 3,127,681 |
| 2025-11-19 | 3.78 | 3.78 | 3.50 | 3.73 | -1.84% | 8,411,842 |
| 2025-11-18 | 3.80 | 3.80 | 3.80 | 3.80 | +0.00% | 0 |
| 2025-11-17 | 3.80 | 3.80 | 3.80 | 3.80 | +0.00% | 0 |
| 2025-11-14 | 4.08 | 4.08 | 3.80 | 3.80 | -32.14% | 4,691,349 |
| 2025-11-13 | 5.70 | 5.70 | 5.57 | 5.60 | -1.58% | 1,953,806 |
| 2025-11-12 | 5.74 | 5.78 | 5.67 | 5.69 | +0.00% | 1,864,473 |
| 2025-11-11 | 5.63 | 5.85 | 5.63 | 5.69 | +1.07% | 1,874,286 |
| 2025-11-10 | 5.63 | 5.65 | 5.61 | 5.63 | -0.35% | 1,011,287 |
| 2025-11-07 | 5.51 | 5.65 | 5.51 | 5.65 | +2.73% | 2,135,594 |
| 2025-11-06 | 5.47 | 5.59 | 5.47 | 5.50 | +1.10% | 2,030,072 |
| 2025-11-05 | 5.50 | 5.52 | 5.41 | 5.44 | +0.18% | 771,945 |
| 2025-11-04 | 5.46 | 5.52 | 5.43 | 5.43 | -1.27% | 1,646,239 |
| 2025-11-03 | 5.55 | 5.56 | 5.45 | 5.50 | -0.54% | 1,527,456 |
| 2025-10-31 | 5.53 | 5.57 | 5.49 | 5.53 | +0.00% | 920,276 |
| 2025-10-30 | 5.56 | 5.60 | 5.50 | 5.53 | +0.00% | 1,294,882 |
| 2025-10-29 | 5.47 | 5.55 | 5.44 | 5.53 | +1.47% | 1,200,141 |
| 2025-10-28 | 5.43 | 5.51 | 5.42 | 5.45 | +0.74% | 1,287,515 |
| 2025-10-27 | 5.38 | 5.43 | 5.38 | 5.41 | +0.93% | 563,356 |
| 2025-10-24 | 5.36 | 5.37 | 5.33 | 5.36 | +0.37% | 604,194 |
| 2025-10-23 | 5.38 | 5.38 | 5.31 | 5.34 | -0.19% | 378,834 |
| 2025-10-22 | 5.30 | 5.37 | 5.28 | 5.35 | +0.94% | 949,179 |
| 2025-10-21 | 5.33 | 5.33 | 5.29 | 5.30 | -0.56% | 789,742 |
| 2025-10-20 | 5.30 | 5.38 | 5.29 | 5.33 | +0.57% | 1,042,088 |
| 2025-10-17 | 5.31 | 5.34 | 5.29 | 5.30 | -0.19% | 884,041 |
| 2025-10-16 | 5.30 | 5.34 | 5.29 | 5.31 | +1.14% | 609,207 |
| 2025-10-15 | 5.23 | 5.26 | 5.18 | 5.25 | +0.96% | 1,086,333 |
| 2025-10-14 | 5.25 | 5.25 | 5.14 | 5.20 | -1.14% | 932,313 |
| 2025-10-13 | 5.37 | 5.37 | 5.24 | 5.26 | -2.59% | 820,753 |
| 2025-10-10 | 5.41 | 5.44 | 5.35 | 5.40 | +0.00% | 2,221,373 |
| 2025-10-09 | 5.25 | 5.41 | 5.25 | 5.40 | +3.25% | 2,678,692 |
| 2025-10-08 | 5.15 | 5.24 | 5.11 | 5.23 | +1.55% | 1,153,457 |
| 2025-10-07 | 5.12 | 5.18 | 5.11 | 5.15 | +0.39% | 3,844,291 |
| 2025-10-06 | 5.20 | 5.21 | 5.13 | 5.13 | -0.58% | 1,232,057 |
| 2025-10-03 | 5.10 | 5.19 | 5.05 | 5.16 | +1.98% | 1,567,576 |
| 2025-10-02 | 5.07 | 5.08 | 5.02 | 5.06 | +0.60% | 729,883 |
| 2025-10-01 | 4.99 | 5.10 | 4.96 | 5.03 | +0.20% | 956,485 |
| 2025-09-30 | 5.00 | 5.04 | 4.98 | 5.02 | +0.20% | 983,164 |
| 2025-09-29 | 5.03 | 5.06 | 5.01 | 5.01 | -0.40% | 913,270 |
| 2025-09-26 | 5.00 | 5.10 | 5.00 | 5.03 | -1.37% | 816,664 |
| 2025-09-25 | 5.03 | 5.12 | 5.02 | 5.10 | +0.79% | 4,089,666 |
| 2025-09-24 | 5.13 | 5.14 | 5.04 | 5.06 | -0.98% | 4,734,878 |
| 2025-09-23 | 5.04 | 5.13 | 5.01 | 5.11 | +1.39% | 1,071,544 |
| 2025-09-22 | 4.98 | 5.06 | 4.97 | 5.04 | +0.20% | 889,917 |
| 2025-09-19 | 4.92 | 5.03 | 4.89 | 5.03 | +2.86% | 3,797,020 |
| 2025-09-18 | 4.90 | 4.93 | 4.86 | 4.89 | -0.41% | 813,969 |
| 2025-09-17 | 4.92 | 4.92 | 4.86 | 4.91 | -0.61% | 1,253,562 |
| 2025-09-16 | 4.86 | 4.95 | 4.86 | 4.94 | +2.07% | 1,014,122 |
| 2025-09-15 | 4.85 | 4.85 | 4.82 | 4.84 | -0.62% | 635,222 |
| 2025-09-12 | 4.92 | 4.94 | 4.87 | 4.87 | -1.02% | 456,295 |
| 2025-09-11 | 4.91 | 4.95 | 4.89 | 4.92 | -0.40% | 499,972 |
| 2025-09-10 | 4.95 | 4.98 | 4.93 | 4.94 | +0.00% | 586,663 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+9.94%). Pire mois : Nov (-31.82%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-03
Réponses rapides
Quel est le dernier cours de clôture de TPG Telecom Ltd (TPG.AU) ?
3.81 le 2026-09-03, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de TPG.AU ?
Plus haut à 5.85 et plus bas à 3.47 sur les 52 dernières semaines, au 2026-09-03.
Quel est historiquement le mois le plus fort et le plus faible de TPG Telecom Ltd ?
Historiquement, le mois le plus fort de TPG.AU a été Oct (moyenne +9.94%) et le plus faible Nov (moyenne -31.82%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 424 bougies quotidiennes du data lake Closelook.