Mail

TLS.AX - Telstra Corporation Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun. 2019	3.8600	3.8800	3.8400	3.8700	3.8700	29,559,125
13 Jun. 2019	3.7900	3.8400	3.7800	3.8400	3.8400	31,467,352
12 Jun. 2019	3.7700	3.8100	3.7500	3.7700	3.7700	39,552,427
11 Jun. 2019	3.7400	3.7700	3.7300	3.7500	3.7500	32,200,757
07 Jun. 2019	3.6900	3.7300	3.6850	3.7200	3.7200	25,231,789
06 Jun. 2019	3.6700	3.7000	3.6500	3.6900	3.6900	27,682,637
05 Jun. 2019	3.6700	3.6750	3.6200	3.6500	3.6500	27,063,614
04 Jun. 2019	3.6000	3.6600	3.5950	3.6600	3.6600	40,578,401
03 Jun. 2019	3.6100	3.6450	3.5750	3.5900	3.5900	24,801,832
31 May 2019	3.6500	3.6500	3.6150	3.6500	3.6500	29,952,425
30 May 2019	3.5800	3.6500	3.5700	3.6300	3.6300	46,255,811
29 May 2019	3.5700	3.5900	3.5600	3.5700	3.5700	22,694,047
28 May 2019	3.5300	3.5700	3.5100	3.5600	3.5600	59,385,072
27 May 2019	3.6300	3.6350	3.5150	3.5300	3.5300	25,676,354
24 May 2019	3.6000	3.6200	3.5700	3.6200	3.6200	25,642,063
23 May 2019	3.5900	3.6200	3.5750	3.6000	3.6000	18,754,228
22 May 2019	3.5900	3.5900	3.5600	3.5800	3.5800	20,579,306
21 May 2019	3.5000	3.6000	3.5000	3.5900	3.5900	43,293,058
20 May 2019	3.5400	3.5600	3.5000	3.5400	3.5400	23,336,275
17 May 2019	3.5300	3.5700	3.5250	3.5600	3.5600	28,117,114
16 May 2019	3.4700	3.5100	3.4500	3.5100	3.5100	31,971,345
15 May 2019	3.4400	3.4700	3.4300	3.4600	3.4600	17,920,407
14 May 2019	3.4300	3.4700	3.4100	3.4500	3.4500	26,650,315
13 May 2019	3.4200	3.4500	3.4050	3.4500	3.4500	22,806,837
10 May 2019	3.3800	3.4200	3.3700	3.4100	3.4100	24,460,764
09 May 2019	3.3500	3.3900	3.3450	3.3800	3.3800	32,375,720
08 May 2019	3.3700	3.3700	3.2400	3.2900	3.2900	41,009,911
07 May 2019	3.3600	3.3950	3.3500	3.3600	3.3600	20,318,184
06 May 2019	3.3500	3.3700	3.3200	3.3600	3.3600	19,162,912
03 May 2019	3.3500	3.3900	3.3400	3.3800	3.3800	11,907,539
02 May 2019	3.4000	3.4000	3.3400	3.3600	3.3600	19,194,652
01 May 2019	3.3800	3.4000	3.3600	3.4000	3.4000	11,330,720
30 Apr. 2019	3.3500	3.3850	3.3300	3.3800	3.3800	19,959,435
29 Apr. 2019	3.3500	3.3700	3.3400	3.3600	3.3600	14,558,657
26 Apr. 2019	3.3900	3.3900	3.3550	3.3700	3.3700	21,017,815
24 Apr. 2019	3.4000	3.4200	3.3700	3.3800	3.3800	34,496,903
23 Apr. 2019	3.4200	3.4600	3.3800	3.3900	3.3900	22,663,241
18 Apr. 2019	3.3800	3.4100	3.3700	3.4100	3.4100	26,176,875
17 Apr. 2019	3.3300	3.3800	3.3300	3.3600	3.3600	62,294,200
16 Apr. 2019	3.3300	3.3400	3.2800	3.2900	3.2900	19,518,648
15 Apr. 2019	3.3300	3.3400	3.3100	3.3400	3.3400	15,112,659
12 Apr. 2019	3.3100	3.3500	3.3100	3.3300	3.3300	16,925,286
11 Apr. 2019	3.2700	3.3200	3.2700	3.3100	3.3100	18,090,478
10 Apr. 2019	3.2900	3.3000	3.2700	3.2900	3.2900	13,855,334
09 Apr. 2019	3.2500	3.3050	3.2400	3.3000	3.3000	22,921,589
08 Apr. 2019	3.2600	3.2800	3.2600	3.2700	3.2700	9,577,712
05 Apr. 2019	3.2800	3.2900	3.2600	3.2700	3.2700	13,970,331
04 Apr. 2019	3.3000	3.3150	3.2700	3.2800	3.2800	18,543,085
03 Apr. 2019	3.2800	3.3100	3.2600	3.3100	3.3100	21,550,078
02 Apr. 2019	3.3100	3.3100	3.2700	3.2700	3.2700	28,665,529
01 Apr. 2019	3.3100	3.3200	3.2800	3.3000	3.3000	31,588,518
29 Mar. 2019	3.3000	3.3200	3.3000	3.3200	3.3200	36,197,167
28 Mar. 2019	3.3100	3.3300	3.3000	3.3100	3.3100	33,252,372
27 Mar. 2019	3.3000	3.3200	3.2900	3.3200	3.3200	27,469,846
26 Mar. 2019	3.2900	3.3100	3.2900	3.3100	3.3100	27,669,901
25 Mar. 2019	3.2500	3.3000	3.2500	3.3000	3.3000	32,221,294
22 Mar. 2019	3.2800	3.2900	3.2600	3.2800	3.2800	12,978,209
21 Mar. 2019	3.2500	3.2800	3.2450	3.2800	3.2800	40,217,758
20 Mar. 2019	3.2900	3.2900	3.2400	3.2600	3.2600	29,357,865
19 Mar. 2019	3.2500	3.2900	3.2400	3.2900	3.2900	18,139,965
18 Mar. 2019	3.2500	3.2800	3.2400	3.2600	3.2600	14,844,428
15 Mar. 2019	3.2600	3.2900	3.2500	3.2600	3.2600	61,221,210
14 Mar. 2019	3.2600	3.2700	3.2400	3.2600	3.2600	23,850,622
13 Mar. 2019	3.2000	3.2600	3.1850	3.2600	3.2600	31,459,543
12 Mar. 2019	3.2500	3.2600	3.1950	3.2300	3.2300	36,213,910
11 Mar. 2019	3.2200	3.2400	3.2000	3.2400	3.2400	24,170,365
08 Mar. 2019	3.2100	3.2400	3.2000	3.2200	3.2200	25,034,314
07 Mar. 2019	3.2100	3.2400	3.2000	3.2300	3.2300	34,033,107
06 Mar. 2019	3.1500	3.1950	3.1300	3.1800	3.1800	34,058,032
05 Mar. 2019	3.1200	3.1700	3.0900	3.1600	3.1600	48,429,192
04 Mar. 2019	3.1400	3.1400	3.1150	3.1300	3.1300	21,584,450
01 Mar. 2019	3.1300	3.1400	3.1100	3.1300	3.1300	24,204,260
28 Feb. 2019	3.1400	3.1450	3.1000	3.1300	3.1300	29,070,610
27 Feb. 2019	3.0800	3.1300	3.0800	3.1300	3.1300	25,393,715
27 Feb. 2019	0.05 Dividend
26 Feb. 2019	3.1700	3.1850	3.1500	3.1700	3.1200	27,959,758
25 Feb. 2019	3.2300	3.2350	3.1900	3.2100	3.1594	19,990,324
22 Feb. 2019	3.2300	3.2500	3.2250	3.2400	3.1889	23,347,744
21 Feb. 2019	3.2300	3.2500	3.2000	3.2200	3.1692	28,532,596
20 Feb. 2019	3.2500	3.2500	3.1800	3.2000	3.1495	23,529,851
19 Feb. 2019	3.2300	3.2500	3.2150	3.2500	3.1987	31,274,190
18 Feb. 2019	3.1900	3.2150	3.1800	3.2100	3.1594	22,800,705
15 Feb. 2019	3.1700	3.2000	3.1300	3.1800	3.1298	40,788,215
14 Feb. 2019	3.1200	3.2300	3.0750	3.1400	3.0905	60,282,946
13 Feb. 2019	3.2300	3.2400	3.1800	3.2100	3.1594	38,800,539
12 Feb. 2019	3.2300	3.2500	3.2100	3.2300	3.1791	25,252,281
11 Feb. 2019	3.2500	3.2500	3.2100	3.2200	3.1692	26,786,207
08 Feb. 2019	3.2000	3.2400	3.1900	3.2400	3.1889	32,849,307
07 Feb. 2019	3.2100	3.2200	3.1800	3.1900	3.1397	54,563,521
06 Feb. 2019	3.1700	3.2100	3.1600	3.1900	3.1397	24,108,599
05 Feb. 2019	3.1200	3.1750	3.1200	3.1600	3.1102	32,068,023
04 Feb. 2019	3.0800	3.1700	3.0600	3.1300	3.0806	35,641,355
01 Feb. 2019	3.0800	3.1200	3.0600	3.0800	3.0314	19,083,125
31 Jan. 2019	3.1800	3.1800	3.0900	3.1100	3.0609	32,961,757
30 Jan. 2019	3.2100	3.2350	3.1600	3.1900	3.1397	46,379,257
29 Jan. 2019	3.0000	3.2100	3.0000	3.1900	3.1397	85,482,681
25 Jan. 2019	2.9500	2.9800	2.9400	2.9600	2.9133	19,081,003
24 Jan. 2019	2.9300	2.9700	2.9250	2.9500	2.9035	20,910,836
23 Jan. 2019	2.9200	2.9300	2.9000	2.9100	2.8641	15,145,030
22 Jan. 2019	2.9300	2.9400	2.9100	2.9200	2.8739	9,116,557
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...