Telstra Group Limited (TLS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 3.6900 | 3.7050 | 3.6700 | 3.6800 | 3.6800 | 30,925,215 |
| 15 Apr 2024 | 3.7600 | 3.7600 | 3.7100 | 3.7100 | 3.7100 | 19,614,797 |
| 12 Apr 2024 | 3.7800 | 3.7850 | 3.7500 | 3.7600 | 3.7600 | 20,171,674 |
| 11 Apr 2024 | 3.7900 | 3.8200 | 3.7900 | 3.8000 | 3.8000 | 14,554,433 |
| 10 Apr 2024 | 3.8100 | 3.8250 | 3.8000 | 3.8100 | 3.8100 | 22,219,336 |
| 09 Apr 2024 | 3.8000 | 3.8200 | 3.7900 | 3.7900 | 3.7900 | 16,561,384 |
| 08 Apr 2024 | 3.8300 | 3.8300 | 3.8000 | 3.8100 | 3.8100 | 14,500,912 |
| 05 Apr 2024 | 3.8200 | 3.8400 | 3.8050 | 3.8300 | 3.8300 | 18,997,433 |
| 04 Apr 2024 | 3.8300 | 3.8500 | 3.8000 | 3.8400 | 3.8400 | 15,040,226 |
| 03 Apr 2024 | 3.8200 | 3.8400 | 3.8050 | 3.8300 | 3.8300 | 20,214,375 |
| 02 Apr 2024 | 3.8500 | 3.8700 | 3.8100 | 3.8200 | 3.8200 | 23,108,335 |
| 28 Mar 2024 | 3.8100 | 3.8600 | 3.8000 | 3.8600 | 3.8600 | 26,457,842 |
| 27 Mar 2024 | 3.7700 | 3.8000 | 3.7700 | 3.7800 | 3.7800 | 19,439,472 |
| 26 Mar 2024 | 3.7500 | 3.7600 | 3.7300 | 3.7600 | 3.7600 | 21,080,904 |
| 25 Mar 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7600 | 3.7600 | 23,405,012 |
| 22 Mar 2024 | 3.7900 | 3.8000 | 3.7600 | 3.7600 | 3.7600 | 20,973,085 |
| 21 Mar 2024 | 3.7700 | 3.8000 | 3.7700 | 3.7900 | 3.7900 | 35,762,957 |
| 20 Mar 2024 | 3.7900 | 3.7950 | 3.7600 | 3.7700 | 3.7700 | 22,500,969 |
| 19 Mar 2024 | 3.8100 | 3.8100 | 3.7700 | 3.7800 | 3.7800 | 25,240,708 |
| 18 Mar 2024 | 3.8200 | 3.8300 | 3.7900 | 3.8200 | 3.8200 | 15,004,749 |
| 15 Mar 2024 | 3.8000 | 3.8300 | 3.7600 | 3.8300 | 3.8300 | 45,495,668 |
| 14 Mar 2024 | 3.7800 | 3.8000 | 3.7700 | 3.7900 | 3.7900 | 32,431,116 |
| 13 Mar 2024 | 3.7900 | 3.8050 | 3.7600 | 3.7800 | 3.7800 | 25,098,747 |
| 12 Mar 2024 | 3.7900 | 3.8050 | 3.7800 | 3.7900 | 3.7900 | 11,996,653 |
| 11 Mar 2024 | 3.8100 | 3.8200 | 3.7900 | 3.8100 | 3.8100 | 15,069,226 |
| 08 Mar 2024 | 3.8100 | 3.8300 | 3.7800 | 3.8300 | 3.8300 | 27,384,524 |
| 07 Mar 2024 | 3.8300 | 3.8300 | 3.7700 | 3.7900 | 3.7900 | 22,477,564 |
| 06 Mar 2024 | 3.8100 | 3.8200 | 3.7900 | 3.8000 | 3.8000 | 27,702,324 |
| 05 Mar 2024 | 3.8200 | 3.8300 | 3.7900 | 3.8000 | 3.8000 | 20,883,214 |
| 04 Mar 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8100 | 3.8100 | 19,545,976 |
| 01 Mar 2024 | 3.8100 | 3.8300 | 3.7900 | 3.8100 | 3.8100 | 13,143,947 |
| 29 Feb 2024 | 3.7800 | 3.8300 | 3.7700 | 3.8200 | 3.8200 | 36,657,465 |
| 28 Feb 2024 | 3.7700 | 3.8050 | 3.7600 | 3.8000 | 3.8000 | 22,996,561 |
| 28 Feb 2024 | 0.09 Dividend | |||||
| 27 Feb 2024 | 3.8600 | 3.8600 | 3.8250 | 3.8400 | 3.7500 | 26,288,430 |
| 26 Feb 2024 | 3.8800 | 3.8900 | 3.8500 | 3.8700 | 3.7793 | 22,471,418 |
| 23 Feb 2024 | 3.8900 | 3.9100 | 3.8600 | 3.8800 | 3.7891 | 20,793,111 |
| 22 Feb 2024 | 3.9000 | 3.9200 | 3.8800 | 3.8800 | 3.7891 | 22,752,763 |
| 21 Feb 2024 | 3.9200 | 3.9200 | 3.8700 | 3.8900 | 3.7988 | 33,939,114 |
| 20 Feb 2024 | 3.9100 | 3.9600 | 3.9000 | 3.9400 | 3.8477 | 23,625,029 |
| 19 Feb 2024 | 3.8900 | 3.9200 | 3.8650 | 3.9000 | 3.8086 | 26,516,625 |
| 16 Feb 2024 | 3.9200 | 3.9300 | 3.8400 | 3.8600 | 3.7695 | 34,154,216 |
| 15 Feb 2024 | 3.9300 | 3.9700 | 3.8800 | 3.9000 | 3.8086 | 46,415,086 |
| 14 Feb 2024 | 3.9400 | 4.0050 | 3.9300 | 3.9900 | 3.8965 | 30,647,955 |
| 13 Feb 2024 | 3.9900 | 4.0000 | 3.9700 | 3.9700 | 3.8770 | 20,367,278 |
| 12 Feb 2024 | 3.9800 | 4.0100 | 3.9700 | 3.9800 | 3.8867 | 20,747,505 |
| 09 Feb 2024 | 3.9900 | 4.0150 | 3.9800 | 3.9800 | 3.8867 | 20,912,024 |
| 08 Feb 2024 | 3.9800 | 4.0100 | 3.9550 | 3.9900 | 3.8965 | 26,063,029 |
| 07 Feb 2024 | 4.0100 | 4.0250 | 3.9700 | 3.9900 | 3.8965 | 23,664,297 |
| 06 Feb 2024 | 4.0100 | 4.0500 | 4.0000 | 4.0300 | 3.9355 | 20,287,244 |
| 05 Feb 2024 | 4.0500 | 4.0650 | 4.0400 | 4.0400 | 3.9453 | 11,137,929 |
| 02 Feb 2024 | 4.0300 | 4.0900 | 4.0300 | 4.0800 | 3.9844 | 21,326,652 |
| 01 Feb 2024 | 4.0200 | 4.0500 | 4.0050 | 4.0300 | 3.9355 | 14,983,393 |
| 31 Jan 2024 | 4.0200 | 4.0400 | 3.9800 | 4.0400 | 3.9453 | 41,901,047 |
| 30 Jan 2024 | 4.0200 | 4.0350 | 4.0000 | 4.0200 | 3.9258 | 17,033,340 |
| 29 Jan 2024 | 3.9800 | 4.0100 | 3.9750 | 4.0000 | 3.9063 | 17,381,296 |
| 25 Jan 2024 | 4.0100 | 4.0100 | 3.9700 | 4.0000 | 3.9063 | 16,171,727 |
| 24 Jan 2024 | 3.9800 | 4.0000 | 3.9600 | 4.0000 | 3.9063 | 14,511,990 |
| 23 Jan 2024 | 4.0100 | 4.0200 | 3.9750 | 3.9900 | 3.8965 | 12,146,368 |
| 22 Jan 2024 | 3.9700 | 4.0100 | 3.9500 | 4.0000 | 3.9063 | 18,849,301 |
| 19 Jan 2024 | 3.9900 | 3.9950 | 3.9600 | 3.9700 | 3.8770 | 26,767,418 |
| 18 Jan 2024 | 3.9700 | 3.9900 | 3.9300 | 3.9500 | 3.8574 | 35,744,758 |
| 17 Jan 2024 | 3.9900 | 4.0050 | 3.9600 | 3.9700 | 3.8770 | 23,246,491 |
| 16 Jan 2024 | 4.0100 | 4.0400 | 3.9700 | 3.9800 | 3.8867 | 23,812,567 |
| 15 Jan 2024 | 3.9200 | 3.9850 | 3.9100 | 3.9800 | 3.8867 | 8,668,326 |
| 12 Jan 2024 | 3.9100 | 3.9200 | 3.8900 | 3.9100 | 3.8184 | 20,076,967 |
| 11 Jan 2024 | 3.9200 | 3.9300 | 3.9000 | 3.9200 | 3.8281 | 23,695,296 |
| 10 Jan 2024 | 3.9000 | 3.9200 | 3.8800 | 3.9000 | 3.8086 | 16,277,502 |
| 09 Jan 2024 | 3.8900 | 3.9200 | 3.8800 | 3.9100 | 3.8184 | 19,395,849 |
| 08 Jan 2024 | 3.8900 | 3.9100 | 3.8700 | 3.8800 | 3.7891 | 14,967,331 |
| 05 Jan 2024 | 3.9200 | 3.9200 | 3.8700 | 3.8900 | 3.7988 | 18,218,882 |
| 04 Jan 2024 | 3.9200 | 3.9300 | 3.8900 | 3.9100 | 3.8184 | 13,678,559 |
| 03 Jan 2024 | 3.9400 | 3.9700 | 3.9200 | 3.9300 | 3.8379 | 16,678,110 |
| 02 Jan 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9700 | 3.8770 | 7,651,709 |
| 29 Dec 2023 | 3.9700 | 3.9800 | 3.9500 | 3.9600 | 3.8672 | 8,061,875 |
| 28 Dec 2023 | 3.9600 | 3.9700 | 3.9300 | 3.9600 | 3.8672 | 9,347,753 |
| 27 Dec 2023 | 3.9900 | 3.9950 | 3.9300 | 3.9400 | 3.8477 | 9,166,529 |
| 22 Dec 2023 | 3.9800 | 4.0050 | 3.9400 | 3.9600 | 3.8672 | 25,758,869 |
| 21 Dec 2023 | 3.9500 | 3.9800 | 3.9200 | 3.9700 | 3.8770 | 36,489,579 |
| 20 Dec 2023 | 3.9200 | 3.9700 | 3.8950 | 3.9600 | 3.8672 | 34,206,292 |
| 19 Dec 2023 | 3.8800 | 3.8900 | 3.8450 | 3.8900 | 3.7988 | 28,521,317 |
| 18 Dec 2023 | 3.8900 | 3.9000 | 3.8500 | 3.8800 | 3.7891 | 17,552,360 |
| 15 Dec 2023 | 3.9200 | 3.9300 | 3.8900 | 3.9200 | 3.8281 | 49,940,940 |
| 14 Dec 2023 | 3.8800 | 3.9200 | 3.8550 | 3.9100 | 3.8184 | 28,269,710 |
| 13 Dec 2023 | 3.8500 | 3.8600 | 3.8300 | 3.8400 | 3.7500 | 13,560,902 |
| 12 Dec 2023 | 3.8100 | 3.8600 | 3.8100 | 3.8500 | 3.7598 | 18,268,297 |
| 11 Dec 2023 | 3.8200 | 3.8500 | 3.8100 | 3.8300 | 3.7402 | 13,060,128 |
| 08 Dec 2023 | 3.8300 | 3.8400 | 3.8050 | 3.8400 | 3.7500 | 17,678,705 |
| 07 Dec 2023 | 3.8400 | 3.8600 | 3.8250 | 3.8400 | 3.7500 | 23,045,513 |
| 06 Dec 2023 | 3.7900 | 3.8600 | 3.7800 | 3.8500 | 3.7598 | 30,355,369 |
| 05 Dec 2023 | 3.8000 | 3.8000 | 3.7600 | 3.7800 | 3.6914 | 16,560,521 |
| 04 Dec 2023 | 3.8000 | 3.8200 | 3.7800 | 3.7900 | 3.7012 | 16,530,886 |
| 01 Dec 2023 | 3.8100 | 3.8200 | 3.7800 | 3.7900 | 3.7012 | 13,881,994 |
| 30 Nov 2023 | 3.7800 | 3.8200 | 3.7700 | 3.8200 | 3.7305 | 44,894,894 |
| 29 Nov 2023 | 3.7700 | 3.8100 | 3.7500 | 3.7800 | 3.6914 | 20,937,325 |
| 28 Nov 2023 | 3.7600 | 3.7800 | 3.7500 | 3.7800 | 3.6914 | 23,140,592 |
| 27 Nov 2023 | 3.7700 | 3.7800 | 3.7600 | 3.7600 | 3.6719 | 12,304,309 |
| 24 Nov 2023 | 3.8000 | 3.8150 | 3.7800 | 3.7800 | 3.6914 | 11,625,258 |
| 23 Nov 2023 | 3.7800 | 3.8100 | 3.7700 | 3.8000 | 3.7109 | 21,461,769 |
| 22 Nov 2023 | 3.8300 | 3.8300 | 3.7800 | 3.7900 | 3.7012 | 13,653,927 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.