ASX · TPG · stock
TPG Telecom Limited (TPG) stock price history
Every ASX trading session of TPG Telecom Limited from May 9, 2001 to Sep 28, 2026: 6,451 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TPG adjusted close, 2001 to 2026
- A$8.92
- All time high, 2016
- A$5.57
- 52 week high, A$3.33 low
- 6,451
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
TPG key facts
- TPG Telecom Limited (TPG) closed at A$3.81 on Sep 28, 2026 on ASX.
- TPG's all time high close is A$8.92, set on Jul 29, 2016; its all time low close is A$0.0554 on Nov 20, 2008.
- TPG's 52 week range is A$3.33 to A$5.57.
- TPG returned -20.5% over the year to Sep 28, 2026 and -34.3% over five years.
- Over ten years TPG returned -37%, -4.5% a year compounded.
- TPG's deepest drawdown was -94.9% from Feb 6, 2005 to Nov 20, 2008.
- DataCedar holds 6,451 daily sessions of TPG history from May 9, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TPG price chart, 2001 to 2026
TPG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.7% |
| 3 months | +7.5% |
| 6 months | -2.9% |
| Year to date | +5.6% |
| 1 year | -20.5% |
| 3 years | -20.9% |
| 5 years | -34.3% |
| 10 years | -36.8% |
| Since May 9, 2001 | +3,798% |
| Compound annual growth, 25.4 years | +15.5% |
TPG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$8.92 on Jul 29, 2016
- All time low close
- A$0.0554 on Nov 20, 2008
- 52 week high
- A$5.57 on Nov 10, 2025
- 52 week low
- A$3.33 on Nov 18, 2025
- Deepest drawdown
- -94.9% from Feb 6, 2005 to Nov 20, 2008, recovered Jan 19, 2010
- Best single session
- +34.4% on Mar 23, 2009
- Worst single session
- -32.1% on Nov 13, 2025
- Volatility, 1 year annualised
- 44.1%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2001
- 39.0×
- Best calendar year
- 2009, +1,095%
- Worst calendar year
- 2008, -61%
TPG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on May 9, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$3.62 | A$4.25 | A$3.38 | A$3.81 | +5.6% | 760.8M | 188 |
| 2025 | A$4.09 | A$5.57 | A$3.33 | A$3.61 | -12.3% | 352.9M | 253 |
| 2024 | A$4.56 | A$4.78 | A$3.73 | A$4.12 | -9.9% | 251M | 254 |
| 2023 | A$4.17 | A$5.05 | A$3.92 | A$4.57 | +9.6% | 314.1M | 252 |
| 2022 | A$4.88 | A$5.65 | A$3.83 | A$4.17 | -14.2% | 394.6M | 251 |
| 2021 | A$5.76 | A$6.11 | A$3.92 | A$4.86 | -16.5% | 555.5M | 254 |
| 2020 | A$4.91 | A$7.82 | A$4.49 | A$5.82 | +17.8% | 336.9M | 255 |
| 2019 | A$4.68 | A$5.39 | A$4.36 | A$4.94 | +4.8% | 286.3M | 253 |
| 2018 | A$4.77 | A$7.04 | A$3.67 | A$4.71 | -1.3% | 511M | 253 |
| 2017 | A$4.79 | A$5.22 | A$3.52 | A$4.78 | -0.3% | 563.9M | 252 |
| 2016 | A$6.83 | A$8.99 | A$4.53 | A$4.79 | -29.9% | 478.6M | 253 |
| 2015 | A$4.62 | A$7.77 | A$4.28 | A$6.84 | +48.3% | 394.4M | 255 |
| 2014 | A$3.61 | A$5.35 | A$3.29 | A$4.61 | +28.8% | 428.1M | 253 |
| 2013 | A$1.71 | A$3.64 | A$1.60 | A$3.58 | +109.7% | 284.4M | 253 |
| 2012 | A$0.8555 | A$1.74 | A$0.8138 | A$1.71 | +100.3% | 209.9M | 253 |
| 2011 | A$1.00 | A$1.15 | A$0.7753 | A$0.8523 | -15.9% | 200.5M | 248 |
| 2010 | A$1.01 | A$1.57 | A$0.8375 | A$1.01 | +0.3% | 227.4M | 253 |
| 2009 | A$0.0875 | A$1.08 | A$0.0700 | A$1.01 | +1,095% | 181.6M | 254 |
| 2008 | A$0.2060 | A$0.2600 | A$0.0525 | A$0.0846 | -60.8% | 146.4M | 254 |
| 2007 | A$0.3364 | A$0.4798 | A$0.1802 | A$0.2159 | -35.8% | 163.2M | 253 |
| 2006 | A$0.5338 | A$0.5338 | A$0.2761 | A$0.3364 | -33.1% | 105.7M | 252 |
| 2005 | A$0.9099 | A$1.12 | A$0.4694 | A$0.5030 | -44.7% | 72.6M | 252 |
| 2004 | A$0.5571 | A$0.9978 | A$0.5310 | A$0.9099 | +63.3% | 41.4M | 261 |
| 2003 | A$0.3040 | A$0.6441 | A$0.2602 | A$0.5571 | +83.3% | 38.5M | 261 |
| 2002 | A$0.1583 | A$0.4033 | A$0.1388 | A$0.3040 | +89.4% | 33.3M | 261 |
| 2001 | A$0.0977 | A$0.1691 | A$0.0716 | A$0.1605 | n/a | 31.4M | 170 |
TPG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$3.81 | +1.1% |
| August 2026 | A$3.77 | +8.1% |
| July 2026 | A$3.49 | -0.6% |
| June 2026 | A$3.51 | -7.7% |
| May 2026 | A$3.80 | -6.9% |
| April 2026 | A$4.08 | +4.0% |
| March 2026 | A$3.93 | +4.6% |
| February 2026 | A$3.75 | +1.8% |
| January 2026 | A$3.69 | +2.1% |
| December 2025 | A$3.61 | +0.8% |
| November 2025 | A$3.58 | -32.0% |
| October 2025 | A$5.27 | +10.2% |
About the TPG data
Daily bars. 6,451 sessions from May 9, 2001 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TPG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
TPG share price history
