Skip to search.
 All Ordinaries Down1.00%

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
5.77 Down 0.05(0.86%) 16:10
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
28 Aug 20155.955.955.785.8242,382,8005.82
27 Aug 20155.915.965.885.9035,501,1005.90
26 Aug 20155.775.865.695.8658,772,0005.86
25 Aug 20155.675.845.655.8365,812,0005.83
25/08/20150.221429 Dividend
24 Aug 20155.996.015.885.8862,340,7005.66
21 Aug 20156.076.096.016.0744,842,2005.84
20 Aug 20156.176.216.116.1228,818,2005.89
19 Aug 20156.186.226.166.2128,627,8005.98
18 Aug 20156.136.186.126.1239,938,6005.89
17 Aug 20156.086.156.076.0925,880,8005.86
14 Aug 20156.086.096.056.0829,717,5005.85
13 Aug 20156.206.216.076.1054,869,8005.87
12 Aug 20156.336.346.226.2425,009,5006.01
11 Aug 20156.356.376.286.3120,116,3006.07
10 Aug 20156.296.396.276.3318,361,0006.09
7 Aug 20156.356.376.296.2922,350,7006.05
6 Aug 20156.406.446.376.4016,889,2006.16
5 Aug 20156.456.476.416.4318,086,0006.19
4 Aug 20156.446.536.446.5023,478,4006.26
3 Aug 20156.486.486.446.4410,216,6006.20
31 Jul 20156.466.496.446.4928,446,0006.25
30 Jul 20156.436.466.406.4515,329,4006.21
29 Jul 20156.426.456.396.4115,954,8006.17
28 Jul 20156.356.396.316.3922,455,2006.15
27 Jul 20156.346.396.316.3913,360,9006.15
24 Jul 20156.336.406.326.3613,953,8006.12
23 Jul 20156.366.396.346.3516,719,1006.11
22 Jul 20156.416.426.346.3417,752,6006.10
21 Jul 20156.436.466.396.4314,812,5006.19
20 Jul 20156.446.456.386.429,848,9006.18
17 Jul 20156.476.486.406.4213,984,1006.18
16 Jul 20156.406.486.396.4624,621,0006.22
15 Jul 20156.346.396.336.3820,270,9006.14
14 Jul 20156.286.326.276.3220,682,4006.08
13 Jul 20156.186.286.166.2317,304,3006.00
10 Jul 20156.206.256.176.2114,638,0005.98
9 Jul 20156.126.236.106.1824,056,5005.95
8 Jul 20156.236.266.156.1625,886,2005.93
7 Jul 20156.136.276.136.2729,104,6006.03
6 Jul 20156.106.156.086.1220,181,9005.89
3 Jul 20156.176.186.126.1323,532,0005.90
2 Jul 20156.176.206.146.1923,113,3005.96
1 Jul 20156.126.206.106.1527,345,1005.92
30 Jun 20156.036.176.026.1439,617,7005.91
29 Jun 20156.156.166.036.0728,558,1005.84
26 Jun 20156.266.286.186.2036,964,7005.97
25 Jun 20156.336.346.296.2922,751,7006.05
24 Jun 20156.296.346.266.3422,569,8006.10
23 Jun 20156.236.296.226.2826,502,3006.04
22 Jun 20156.156.206.156.1816,999,9005.95
19 Jun 20156.126.186.106.1329,484,0005.90
18 Jun 20156.126.146.056.0950,574,5005.86
17 Jun 20156.076.156.066.1227,645,0005.89
16 Jun 20156.016.086.006.0319,631,6005.80
15 Jun 20156.016.025.975.9918,899,7005.76
12 Jun 20156.046.066.016.0314,526,6005.80
11 Jun 20156.006.046.006.0413,698,8005.81
10 Jun 20156.016.035.955.9621,175,3005.74
9 Jun 20156.006.075.996.0218,958,7005.79
8 Jun 20156.016.016.016.0105.78
5 Jun 20156.006.066.006.0116,916,2005.78
4 Jun 20156.106.136.006.0026,108,7005.77
3 Jun 20156.126.136.086.0921,986,4005.86
2 Jun 20156.236.236.146.1417,146,7005.91
1 Jun 20156.206.236.156.2013,364,2005.97
29 May 20156.196.286.176.2232,324,0005.99
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.