Skip to search.
 All Ordinaries Down0.71%

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
5.63 Down 0.02(0.35%) 10:30
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
5 Feb 20165.605.655.585.6519,615,3005.65
4 Feb 20165.575.635.575.6325,179,1005.63
3 Feb 20165.545.605.545.5524,898,1005.55
2 Feb 20165.655.675.575.6129,184,3005.61
1 Feb 20165.665.695.625.6726,854,7005.67
29 Jan 20165.575.635.575.6327,231,0005.63
28 Jan 20165.515.625.495.5928,126,6005.59
27 Jan 20165.535.545.505.5321,306,2005.53
26 Jan 20165.585.585.585.5805.58
25 Jan 20165.585.585.535.5818,338,0005.58
22 Jan 20165.535.575.495.5422,138,9005.54
21 Jan 20165.475.545.435.5232,481,9005.52
20 Jan 20165.365.475.355.3827,476,1005.38
19 Jan 20165.385.425.325.3620,358,5005.36
18 Jan 20165.255.395.255.3818,206,0005.38
15 Jan 20165.425.455.305.3326,544,7005.33
14 Jan 20165.335.385.315.3718,050,3005.37
13 Jan 20165.395.435.385.4316,780,1005.43
12 Jan 20165.335.435.335.3719,591,2005.37
11 Jan 20165.245.335.205.3127,236,3005.31
8 Jan 20165.285.335.265.3037,119,1005.30
7 Jan 20165.385.435.325.3220,259,7005.32
6 Jan 20165.505.505.385.4025,543,8005.40
5 Jan 20165.555.565.465.4618,323,4005.46
4 Jan 20165.615.665.575.5811,731,0005.58
1 Jan 20165.615.615.615.6105.61
31 Dec 20155.625.675.595.6115,555,1005.61
30 Dec 20155.565.615.555.6118,237,5005.61
29 Dec 20155.475.535.435.5314,908,9005.53
28 Dec 20155.465.465.465.4605.46
25 Dec 20155.465.465.465.4605.46
24 Dec 20155.485.485.445.465,309,7005.46
23 Dec 20155.485.485.425.4211,662,0005.42
22 Dec 20155.495.505.415.4316,455,1005.43
21 Dec 20155.425.495.425.4414,702,8005.44
18 Dec 20155.405.505.395.4837,567,8005.48
17 Dec 20155.455.505.405.4443,725,3005.44
16 Dec 20155.265.335.255.3326,603,4005.33
15 Dec 20155.205.255.195.2319,810,2005.23
14 Dec 20155.155.255.145.1727,845,9005.17
11 Dec 20155.245.295.175.2026,873,5005.20
10 Dec 20155.275.295.205.2530,515,8005.25
9 Dec 20155.335.365.295.3130,527,7005.31
8 Dec 20155.305.435.285.3630,510,8005.36
7 Dec 20155.465.475.305.3232,062,8005.32
4 Dec 20155.415.435.385.4130,238,5005.41
3 Dec 20155.475.545.465.5126,354,8005.51
2 Dec 20155.475.545.415.5226,973,0005.52
1 Dec 20155.375.505.365.4933,249,4005.49
30 Nov 20155.405.415.365.3622,647,3005.36
27 Nov 20155.465.465.375.4023,650,6005.40
26 Nov 20155.385.485.385.4117,535,2005.41
25 Nov 20155.415.445.365.3625,221,0005.36
24 Nov 20155.425.485.385.4221,468,0005.42
23 Nov 20155.415.465.415.4618,577,7005.46
20 Nov 20155.445.465.375.4122,058,0005.41
19 Nov 20155.385.435.345.4332,234,5005.43
18 Nov 20155.265.355.245.3423,369,9005.34
17 Nov 20155.175.295.155.2939,576,9005.29
16 Nov 20155.095.185.065.1632,002,4005.16
13 Nov 20155.205.225.145.1433,921,7005.14
12 Nov 20155.255.275.235.2519,776,3005.25
11 Nov 20155.265.305.225.2922,525,5005.29
10 Nov 20155.215.275.205.2435,065,6005.24
9 Nov 20155.295.315.205.2236,473,3005.22
6 Nov 20155.355.375.285.3127,910,7005.31
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.