Skip to search.
 All Ordinaries Down0.53%

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
6.32 Down 0.06(0.94%) 16:10
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
3 Mar 20156.436.476.336.3827,147,0006.38
2 Mar 20156.366.466.366.4222,014,7006.42
27 Feb 20156.326.416.246.3753,485,5006.37
26 Feb 20156.466.466.316.3140,890,1006.31
25 Feb 20156.426.476.416.4670,782,1006.46
25/02/20150.214286 Dividend
24 Feb 20156.636.646.586.5928,336,5006.38
23 Feb 20156.646.646.596.6316,988,4006.41
19 Feb 20156.636.666.596.6124,334,6006.40
18 Feb 20156.626.646.566.6322,020,5006.41
17 Feb 20156.606.626.556.5816,873,0006.37
16 Feb 20156.616.626.556.5819,313,6006.37
13 Feb 20156.526.596.496.5928,604,5006.38
12 Feb 20156.556.586.456.4541,497,5006.24
11 Feb 20156.526.616.496.4922,497,0006.28
10 Feb 20156.456.516.426.5133,699,5006.30
9 Feb 20156.586.596.496.5130,269,3006.30
6 Feb 20156.696.706.576.5926,430,2006.38
5 Feb 20156.636.696.606.6726,474,1006.45
4 Feb 20156.706.746.586.6038,541,5006.39
3 Feb 20156.526.676.486.6732,036,2006.45
2 Feb 20156.486.546.456.5324,913,8006.32
30 Jan 20156.496.566.466.5048,983,7006.29
29 Jan 20156.466.496.436.4717,592,6006.26
28 Jan 20156.426.496.406.4925,854,5006.28
27 Jan 20156.346.476.326.4426,807,4006.23
26 Jan 20156.346.346.346.3406.13
23 Jan 20156.296.346.266.3420,155,0006.13
22 Jan 20156.276.286.236.2714,862,3006.07
21 Jan 20156.236.276.216.2715,863,8006.07
20 Jan 20156.156.196.096.1928,940,2005.99
19 Jan 20156.276.296.176.1721,977,7005.97
16 Jan 20156.206.286.196.2224,255,5006.02
15 Jan 20156.176.246.136.2030,907,6006.00
14 Jan 20156.086.196.086.1727,997,4005.97
13 Jan 20156.026.136.026.1119,970,3005.91
12 Jan 20156.056.076.036.0413,439,7005.84
9 Jan 20156.056.076.036.0716,738,5005.87
8 Jan 20155.986.035.956.0215,235,0005.82
7 Jan 20155.935.975.905.9516,098,1005.76
6 Jan 20155.965.985.905.9419,114,2005.75
5 Jan 20155.976.005.945.9811,299,1005.79
2 Jan 20155.985.995.935.977,289,4005.78
1 Jan 20155.975.975.975.9705.78
31 Dec 20145.995.995.955.974,716,6005.78
30 Dec 20146.016.035.985.9814,388,7005.79
29 Dec 20145.966.035.946.0211,645,1005.82
26 Dec 20145.915.915.915.9105.72
25 Dec 20145.915.915.915.9105.72
24 Dec 20145.935.945.875.9113,061,8005.72
23 Dec 20146.036.055.955.9618,702,9005.77
22 Dec 20145.946.005.926.0023,820,3005.80
19 Dec 20145.875.905.835.8971,218,0005.70
18 Dec 20145.755.835.755.8235,961,2005.63
17 Dec 20145.725.805.725.7625,855,3005.57
16 Dec 20145.755.795.725.7230,973,8005.53
15 Dec 20145.745.775.715.7417,595,3005.55
12 Dec 20145.705.735.665.7019,737,6005.51
11 Dec 20145.615.715.605.6926,380,6005.50
10 Dec 20145.665.675.625.6223,140,2005.44
9 Dec 20145.655.725.645.6430,956,1005.46
8 Dec 20145.695.735.665.6720,608,6005.49
5 Dec 20145.705.735.665.6720,831,4005.49
4 Dec 20145.695.745.655.6819,701,3005.50
3 Dec 20145.695.695.655.6818,027,8005.50
2 Dec 20145.625.675.595.6717,753,5005.49
1 Dec 20145.705.725.615.6225,034,5005.44
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.