Australia markets close in 2 hours 53 minutes

Telstra Group Limited (TLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.7750-0.0450 (-1.18%)
As of 12:59PM AEDT. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20243.81003.81003.77003.77503.775015,626,606
17 Mar 20243.82003.83003.79003.82003.820015,004,749
14 Mar 20243.80003.83003.76003.83003.830045,495,668
13 Mar 20243.78003.80003.77003.79003.790032,431,116
12 Mar 20243.79003.80503.76003.78003.780025,098,747
11 Mar 20243.79003.80503.78003.79003.790011,996,653
10 Mar 20243.81003.82003.79003.81003.810015,069,226
07 Mar 20243.81003.83003.78003.83003.830027,384,524
06 Mar 20243.83003.83003.77003.79003.790022,477,564
05 Mar 20243.81003.82003.79003.80003.800027,702,324
04 Mar 20243.82003.83003.79003.80003.800020,883,214
03 Mar 20243.80003.84003.80003.81003.810019,545,976
29 Feb 20243.81003.83003.79003.81003.810013,143,947
28 Feb 20243.78003.83003.77003.82003.820036,657,465
27 Feb 20243.77003.80503.76003.80003.800022,996,561
27 Feb 20240.09 Dividend
26 Feb 20243.86003.86003.82503.84003.750026,288,430
25 Feb 20243.88003.89003.85003.87003.779322,471,418
22 Feb 20243.89003.91003.86003.88003.789120,793,111
21 Feb 20243.90003.92003.88003.88003.789122,752,763
20 Feb 20243.92003.92003.87003.89003.798833,939,114
19 Feb 20243.91003.96003.90003.94003.847723,625,029
18 Feb 20243.89003.92003.86503.90003.808626,516,625
15 Feb 20243.92003.93003.84003.86003.769534,154,216
14 Feb 20243.93003.97003.88003.90003.808646,415,086
13 Feb 20243.94004.00503.93003.99003.896530,647,955
12 Feb 20243.99004.00003.97003.97003.877020,367,278
11 Feb 20243.98004.01003.97003.98003.886720,747,505
08 Feb 20243.99004.01503.98003.98003.886720,912,024
07 Feb 20243.98004.01003.95503.99003.896526,063,029
06 Feb 20244.01004.02503.97003.99003.896523,664,297
05 Feb 20244.01004.05004.00004.03003.935520,287,244
04 Feb 20244.05004.06504.04004.04003.945311,137,929
01 Feb 20244.03004.09004.03004.08003.984421,326,652
31 Jan 20244.02004.05004.00504.03003.935514,983,393
30 Jan 20244.02004.04003.98004.04003.945341,901,047
29 Jan 20244.02004.03504.00004.02003.925817,033,340
28 Jan 20243.98004.01003.97504.00003.906317,381,296
24 Jan 20244.01004.01003.97004.00003.906316,171,727
23 Jan 20243.98004.00003.96004.00003.906314,511,990
22 Jan 20244.01004.02003.97503.99003.896512,146,368
21 Jan 20243.97004.01003.95004.00003.906318,849,301
18 Jan 20243.99003.99503.96003.97003.877026,767,418
17 Jan 20243.97003.99003.93003.95003.857435,744,758
16 Jan 20243.99004.00503.96003.97003.877023,246,491
15 Jan 20244.01004.04003.97003.98003.886723,812,567
14 Jan 20243.92003.98503.91003.98003.88678,668,326
11 Jan 20243.91003.92003.89003.91003.818420,076,967
10 Jan 20243.92003.93003.90003.92003.828123,695,296
09 Jan 20243.90003.92003.88003.90003.808616,277,502
08 Jan 20243.89003.92003.88003.91003.818419,395,849
07 Jan 20243.89003.91003.87003.88003.789114,967,331
04 Jan 20243.92003.92003.87003.89003.798818,218,882
03 Jan 20243.92003.93003.89003.91003.818413,678,559
02 Jan 20243.94003.97003.92003.93003.837916,678,110
01 Jan 20243.97003.99003.96003.97003.87707,651,709
28 Dec 20233.97003.98003.95003.96003.86728,061,875
27 Dec 20233.96003.97003.93003.96003.86729,347,753
26 Dec 20233.99003.99503.93003.94003.84779,166,529
21 Dec 20233.98004.00503.94003.96003.867225,758,869
20 Dec 20233.95003.98003.92003.97003.877036,489,579
19 Dec 20233.92003.97003.89503.96003.867234,206,292
18 Dec 20233.88003.89003.84503.89003.798828,521,317
17 Dec 20233.89003.90003.85003.88003.789117,552,360
14 Dec 20233.92003.93003.89003.92003.828149,940,940
13 Dec 20233.88003.92003.85503.91003.818428,269,710
12 Dec 20233.85003.86003.83003.84003.750013,560,902
11 Dec 20233.81003.86003.81003.85003.759818,268,297
10 Dec 20233.82003.85003.81003.83003.740213,060,128
07 Dec 20233.83003.84003.80503.84003.750017,678,705
06 Dec 20233.84003.86003.82503.84003.750023,045,513
05 Dec 20233.79003.86003.78003.85003.759830,355,369
04 Dec 20233.80003.80003.76003.78003.691416,560,521
03 Dec 20233.80003.82003.78003.79003.701216,530,886
30 Nov 20233.81003.82003.78003.79003.701213,881,994
29 Nov 20233.78003.82003.77003.82003.730544,894,894
28 Nov 20233.77003.81003.75003.78003.691420,937,325
27 Nov 20233.76003.78003.75003.78003.691423,140,592
26 Nov 20233.77003.78003.76003.76003.671912,304,309
23 Nov 20233.80003.81503.78003.78003.691411,625,258
22 Nov 20233.78003.81003.77003.80003.710921,461,769
21 Nov 20233.83003.83003.78003.79003.701213,653,927
20 Nov 20233.82003.83003.78003.82003.730524,255,067
19 Nov 20233.86003.86003.80003.81003.720717,038,008
16 Nov 20233.84003.86003.83003.84003.750022,479,378
15 Nov 20233.83003.86503.81003.85003.759826,350,429
14 Nov 20233.91003.91003.83003.83003.740234,680,534
13 Nov 20233.98003.99003.86003.87003.779325,689,449
12 Nov 20233.96003.97003.93003.95003.857419,409,305
09 Nov 20233.96003.98003.94003.94003.847713,035,531
08 Nov 20233.98003.98003.93503.96003.867226,399,218
07 Nov 20233.90003.97503.90003.92003.828133,950,165
06 Nov 20233.85003.88003.84003.87003.779316,209,104
05 Nov 20233.86003.87003.84003.86003.769515,142,765
02 Nov 20233.88003.89003.85503.87003.779318,047,148
01 Nov 20233.82003.85003.80503.85003.759816,434,394
31 Oct 20233.81003.84003.79003.81003.720714,097,458
30 Oct 20233.80003.82003.79003.81003.720721,511,459
29 Oct 20233.78003.82003.77003.80003.710913,989,124
26 Oct 20233.81003.84003.81003.81003.720713,644,264
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...