Skip to search.
 All Ordinaries Down0.78%

More On TLS.AX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


Telstra Corp Ltd (TLS.AX)

-ASX
4.81 Down 0.01(0.21%) 24 Feb 16:10
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
24 Feb 20174.824.834.804.8131,497,5004.81
23 Feb 20174.854.874.824.8227,414,5004.82
22 Feb 20174.854.864.824.8532,541,0004.85
21 Feb 20174.854.864.834.8328,825,1004.83
20 Feb 20174.864.884.834.8435,918,8004.84
17 Feb 20174.854.924.814.8466,659,4004.84
16 Feb 20174.965.014.854.85118,127,1004.85
15 Feb 20175.195.195.145.1926,642,0005.19
14 Feb 20175.225.235.165.1716,610,1005.17
13 Feb 20175.175.235.175.2220,279,7005.22
10 Feb 20175.145.165.135.1615,598,3005.16
9 Feb 20175.105.135.095.1315,854,6005.13
8 Feb 20175.055.105.055.0912,309,9005.09
7 Feb 20175.105.115.055.0517,218,8005.05
6 Feb 20175.105.155.105.1220,455,8005.12
3 Feb 20175.055.095.055.0817,522,3005.08
2 Feb 20175.095.125.035.0332,042,1005.03
1 Feb 20175.015.074.995.0722,206,7005.07
31 Jan 20175.055.065.005.0025,055,2005.00
30 Jan 20175.095.105.065.0620,889,5005.06
27 Jan 20175.075.125.075.1113,326,8005.11
26 Jan 20175.075.075.075.0705.07
25 Jan 20175.135.135.075.0724,359,9005.07
24 Jan 20175.115.155.105.1121,101,3005.11
23 Jan 20175.195.205.125.1218,768,7005.12
20 Jan 20175.145.165.125.1410,324,6005.14
19 Jan 20175.185.185.125.1413,175,4005.14
18 Jan 20175.185.185.145.1718,345,8005.17
17 Jan 20175.235.235.195.2025,130,3005.20
16 Jan 20175.245.265.225.2413,122,2005.24
13 Jan 20175.255.255.205.2215,805,6005.22
12 Jan 20175.265.295.235.2519,986,7005.25
11 Jan 20175.225.265.215.2445,044,6005.24
10 Jan 20175.265.275.215.2321,882,8005.23
9 Jan 20175.285.295.265.2842,477,6005.28
6 Jan 20175.245.285.245.2626,470,0005.26
5 Jan 20175.215.245.215.2215,177,3005.22
4 Jan 20175.195.225.175.1824,678,7005.18
3 Jan 20175.125.165.105.1617,536,7005.16
2 Jan 20175.105.105.105.1005.10
30 Dec 20165.125.125.105.1012,048,8005.10
29 Dec 20165.085.125.065.129,459,4005.12
28 Dec 20165.055.105.045.1011,961,1005.10
27 Dec 20165.045.045.045.0405.04
26 Dec 20165.045.045.045.0405.04
23 Dec 20165.085.095.015.0422,238,9005.04
22 Dec 20165.045.075.025.0720,608,8005.07
21 Dec 20165.015.045.005.0316,088,3005.03
20 Dec 20164.965.014.955.0119,142,7005.01
19 Dec 20164.924.994.924.9616,970,6004.96
16 Dec 20164.944.974.914.9135,599,8004.91
15 Dec 20165.015.014.944.9431,347,7004.94
14 Dec 20164.985.024.965.0221,823,5005.02
13 Dec 20164.954.974.934.9624,060,2004.96
12 Dec 20164.995.024.954.9530,238,8004.95
9 Dec 20164.995.004.944.9919,897,7004.99
8 Dec 20164.985.014.954.9925,325,0004.99
7 Dec 20164.934.964.924.9623,449,2004.96
6 Dec 20164.924.934.894.9221,328,2004.92
5 Dec 20164.944.954.894.9120,827,5004.91
2 Dec 20165.005.004.954.9524,542,9004.95
1 Dec 20165.065.064.975.0049,101,2005.00
30 Nov 20165.065.075.035.0530,330,9005.05
29 Nov 20165.065.065.005.0422,274,8005.04
28 Nov 20165.055.075.045.0416,640,6005.04
25 Nov 20165.005.074.995.0324,681,8005.03
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.