Skip to search.
 All Ordinaries Down0.75%

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
5.28 Down 0.02(0.28%) 15:44
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
30 Aug 20165.355.355.295.2926,682,4005.29
29 Aug 20165.305.345.295.3323,590,4005.33
26 Aug 20165.275.355.265.3023,314,2005.30
25 Aug 20165.285.295.235.2528,133,6005.25
24 Aug 20165.345.355.285.3030,199,0005.30
24/08/20160.2214 Dividend
23 Aug 20165.475.515.465.4932,049,9005.27
22 Aug 20165.515.525.455.4519,552,9005.23
19 Aug 20165.435.495.415.4828,439,4005.26
18 Aug 20165.445.475.405.4135,396,6005.19
17 Aug 20165.425.465.425.4481,932,8005.22
16 Aug 20165.505.505.435.4340,310,8005.21
15 Aug 20165.455.535.455.4953,412,0005.27
12 Aug 20165.555.555.405.4567,320,0005.23
11 Aug 20165.645.645.475.5167,978,3005.29
10 Aug 20165.635.645.565.6028,477,5005.37
9 Aug 20165.615.665.615.6520,066,6005.42
8 Aug 20165.685.695.605.6124,193,2005.38
5 Aug 20165.725.725.655.6619,019,1005.43
4 Aug 20165.735.775.705.7016,499,9005.47
3 Aug 20165.715.745.695.7018,089,9005.47
2 Aug 20165.735.785.735.7321,958,6005.50
1 Aug 20165.765.805.715.7317,611,9005.50
29 Jul 20165.745.775.715.7731,127,1005.54
28 Jul 20165.765.775.695.7422,005,6005.51
27 Jul 20165.815.815.725.7322,937,5005.50
26 Jul 20165.835.835.755.7722,154,4005.54
25 Jul 20165.845.855.795.8213,813,8005.59
22 Jul 20165.815.825.785.8012,297,6005.57
21 Jul 20165.855.865.805.8321,318,8005.59
20 Jul 20165.795.835.775.8321,411,2005.59
19 Jul 20165.785.795.755.7814,847,7005.55
18 Jul 20165.745.795.735.7813,499,0005.55
15 Jul 20165.755.765.725.7516,844,0005.52
14 Jul 20165.705.755.705.7528,688,0005.52
13 Jul 20165.705.715.645.6818,528,5005.45
12 Jul 20165.685.705.665.6713,851,0005.44
11 Jul 20165.635.675.625.6715,896,2005.44
8 Jul 20165.585.605.575.5911,982,9005.36
7 Jul 20165.565.585.535.5814,092,1005.35
6 Jul 20165.475.565.465.5523,600,2005.33
5 Jul 20165.555.585.505.5117,220,4005.29
4 Jul 20165.575.585.515.5715,940,6005.35
1 Jul 20165.585.585.555.5818,547,2005.35
30 Jun 20165.565.575.485.5630,880,0005.34
29 Jun 20165.405.515.365.4835,014,9005.26
28 Jun 20165.485.565.415.4174,584,4005.19
27 Jun 20165.355.515.285.4737,974,9005.25
24 Jun 20165.395.405.225.3555,041,6005.13
23 Jun 20165.385.405.325.3428,169,8005.12
22 Jun 20165.345.415.345.3816,990,2005.16
21 Jun 20165.395.445.345.3532,374,1005.13
20 Jun 20165.395.405.325.3716,749,4005.15
17 Jun 20165.355.375.315.3124,074,1005.10
16 Jun 20165.335.385.305.3439,169,0005.12
15 Jun 20165.325.365.285.2833,085,5005.07
14 Jun 20165.415.425.355.3524,898,8005.13
13 Jun 20165.465.465.465.4605.24
10 Jun 20165.435.495.415.4619,083,9005.24
9 Jun 20165.535.535.435.4725,175,1005.25
8 Jun 20165.525.545.475.5121,377,4005.29
7 Jun 20165.615.625.545.5713,925,0005.35
6 Jun 20165.565.615.555.5818,381,1005.35
3 Jun 20165.545.615.535.5918,766,7005.36
2 Jun 20165.535.555.505.5318,543,6005.31
1 Jun 20165.565.575.515.5220,435,4005.30
31 May 20165.655.675.595.5925,608,4005.36
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.