Skip to search.
 All Ordinaries Up0.33%

More On TLS.AX

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


Telstra Corp Ltd (TLS.AX)

-ASX
5.67 Up 0.01(0.18%) 27 May 16:10
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
27 May 20165.685.715.665.6723,686,5005.67
26 May 20165.675.685.615.6622,750,6005.66
25 May 20165.675.715.655.6923,210,5005.69
24 May 20165.655.685.595.5915,725,2005.59
23 May 20165.665.695.615.6615,652,5005.66
20 May 20165.645.715.635.6615,583,2005.66
19 May 20165.725.725.615.6427,512,4005.64
18 May 20165.775.795.715.7224,531,9005.72
17 May 20165.745.785.725.7821,002,5005.78
16 May 20165.665.735.635.7117,617,4005.71
13 May 20165.775.795.665.6822,778,5005.68
12 May 20165.705.765.685.7618,932,2005.76
11 May 20165.725.775.705.7123,028,3005.71
10 May 20165.645.685.615.6822,423,9005.68
9 May 20165.595.635.565.6315,139,1005.63
6 May 20165.475.605.465.6020,864,9005.60
5 May 20165.605.635.545.5620,145,9005.56
4 May 20165.635.655.595.6225,193,3005.62
3 May 20165.515.645.495.6442,219,9005.64
2 May 20165.415.515.415.5126,426,9005.51
29 Apr 20165.385.425.355.3627,656,5005.36
28 Apr 20165.385.415.345.3823,637,0005.38
27 Apr 20165.445.465.375.3820,917,6005.38
26 Apr 20165.405.435.365.4222,208,2005.42
25 Apr 20165.405.405.405.4005.40
22 Apr 20165.375.415.365.4015,456,8005.40
21 Apr 20165.475.475.405.4221,260,4005.42
20 Apr 20165.415.455.395.4221,778,2005.42
19 Apr 20165.385.435.375.3925,325,7005.39
18 Apr 20165.305.355.295.3330,551,0005.33
15 Apr 20165.185.275.175.2427,264,0005.24
14 Apr 20165.155.175.145.1616,749,0005.16
13 Apr 20165.175.195.145.1618,529,7005.16
12 Apr 20165.145.165.115.1617,792,1005.16
11 Apr 20165.165.185.135.1516,995,9005.15
8 Apr 20165.125.175.115.1610,150,9005.16
7 Apr 20165.165.185.135.1821,982,8005.18
6 Apr 20165.275.285.195.2220,175,6005.22
5 Apr 20165.275.295.215.2625,978,4005.26
4 Apr 20165.245.335.245.2614,831,0005.26
1 Apr 20165.275.295.235.2618,223,9005.26
31 Mar 20165.265.335.255.3326,013,2005.33
30 Mar 20165.255.255.205.2221,188,8005.22
29 Mar 20165.265.275.215.2419,528,6005.24
28 Mar 20165.255.255.255.2505.25
25 Mar 20165.255.255.255.2505.25
24 Mar 20165.255.285.205.2541,463,3005.25
23 Mar 20165.245.265.205.2418,160,4005.24
22 Mar 20165.205.285.195.2623,879,8005.26
21 Mar 20165.205.265.185.1919,248,8005.19
18 Mar 20165.275.315.205.2228,188,9005.22
17 Mar 20165.335.335.265.2629,631,4005.26
16 Mar 20165.245.315.245.3017,338,6005.30
15 Mar 20165.295.375.255.2933,938,0005.29
14 Mar 20165.265.305.255.2828,900,9005.28
11 Mar 20165.195.195.125.1619,757,8005.16
10 Mar 20165.155.235.145.1926,040,7005.19
9 Mar 20165.105.165.095.1635,533,9005.16
8 Mar 20165.135.165.095.1027,441,5005.10
7 Mar 20165.165.175.115.1329,291,0005.13
4 Mar 20165.075.145.075.1323,110,6005.13
3 Mar 20165.085.135.045.0730,986,1005.07
2 Mar 20165.055.114.985.0943,419,5005.09
1 Mar 20165.045.085.005.0045,379,3005.00
01/03/20160.221429 Dividend
29 Feb 20165.315.325.235.2540,461,3005.03
26 Feb 20165.265.275.215.2732,813,8005.05
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.