Australia markets closed

Telstra Group Limited (TLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.1500+0.0300 (+0.73%)
At close: 04:10PM AEDT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20234.11004.15004.11004.15004.150019,949,255
03 Feb 20234.11004.15004.11004.15004.150020,092,023
02 Feb 20234.18004.18004.12004.12004.120031,870,464
01 Feb 20234.09004.16004.09004.15004.150023,715,288
31 Jan 20234.12004.14004.08004.08004.080022,282,366
30 Jan 20234.11004.14004.08004.11004.110013,912,008
27 Jan 20234.08004.12004.07504.09004.090019,755,457
25 Jan 20234.13004.14004.08004.08004.080022,828,096
24 Jan 20234.07004.12004.07004.09004.090023,886,860
23 Jan 20234.10004.11504.07004.08004.080021,762,340
20 Jan 20234.14004.16004.10504.11004.110023,265,752
19 Jan 20234.09004.16004.08004.15004.150023,701,543
18 Jan 20234.11004.12504.07004.09004.090032,253,406
17 Jan 20234.02004.10004.01004.09004.090021,254,801
16 Jan 20234.03004.04004.00504.02004.020011,200,695
13 Jan 20234.02004.04004.00004.02004.020015,915,843
12 Jan 20233.98004.02003.97004.01004.010018,280,336
11 Jan 20233.97003.98503.95003.97003.970016,529,583
10 Jan 20233.97003.99003.95503.96003.960011,619,924
09 Jan 20233.98004.00003.96003.97003.970012,224,471
06 Jan 20234.00004.00003.95003.97003.970010,400,233
05 Jan 20234.01004.03003.97003.97003.970015,528,730
04 Jan 20233.99004.01003.97003.97003.970012,218,337
03 Jan 20233.98004.00003.94003.95003.950010,599,441
30 Dec 20223.99004.01003.98003.99003.990010,619,948
29 Dec 20224.02004.02003.97003.98003.98009,103,081
28 Dec 20224.04004.05003.99004.01004.01009,026,123
23 Dec 20224.03004.05004.00004.04004.04009,139,821
22 Dec 20224.04004.04004.01004.02004.020015,870,073
21 Dec 20224.03004.06004.01004.02004.020019,497,793
20 Dec 20224.04004.06004.01004.04004.040022,235,826
19 Dec 20224.06004.07004.03004.05004.050015,511,669
16 Dec 20224.04004.08004.04004.05004.050028,752,788
15 Dec 20224.08004.08004.03004.08004.080028,435,500
14 Dec 20224.04004.09004.02004.08004.080029,890,637
13 Dec 20224.02004.03504.01004.03004.030020,284,375
12 Dec 20224.00004.02003.98004.00004.000016,780,664
09 Dec 20223.99004.01003.97504.00004.000015,286,247
08 Dec 20224.00004.00503.96003.99003.990015,904,504
07 Dec 20224.02004.02503.97004.01004.010025,280,158
06 Dec 20224.04004.08004.03004.03004.030024,543,950
05 Dec 20224.00004.03003.98004.01004.010015,862,613
02 Dec 20224.00004.02003.97004.00004.000019,596,493
01 Dec 20224.00004.00003.96003.98003.980016,759,774
30 Nov 20223.99004.00003.94003.98003.980052,961,219
29 Nov 20224.00004.04003.99004.00004.000018,474,716
28 Nov 20224.00004.03003.97004.01004.010016,491,356
25 Nov 20223.96004.01003.95004.00004.000011,407,669
24 Nov 20223.97003.97003.93003.94003.940013,548,137
23 Nov 20223.95003.96003.93003.96003.960015,520,132
22 Nov 20223.91003.95503.91003.93003.930014,466,218
21 Nov 20223.95003.96003.91003.91003.910013,881,758
18 Nov 20223.90003.95003.89003.94003.940012,817,477
17 Nov 20223.89003.92003.86503.88003.880026,263,072
16 Nov 20223.84003.86003.82003.84003.840020,192,928
15 Nov 20223.88003.88503.83503.88003.880035,285,281
14 Nov 20223.96003.97003.85003.86003.860038,243,818
11 Nov 20224.00004.02003.98004.00004.000028,990,798
10 Nov 20223.94003.98003.93003.96003.960016,664,085
09 Nov 20223.95003.98003.93003.93003.930015,577,339
08 Nov 20223.91003.95003.89003.94003.940018,885,234
07 Nov 20223.88003.93003.87003.92003.920015,500,076
04 Nov 20223.91003.94003.87003.90003.900024,406,728
03 Nov 20223.85003.97003.85003.94003.940021,272,599
02 Nov 20223.91003.92003.87503.89003.890018,187,097
01 Nov 20223.90003.93003.83003.93003.930015,244,012
31 Oct 20223.90003.94003.88003.92003.920015,555,671
28 Oct 20223.85003.90003.85003.86003.86008,244,940
27 Oct 20223.93003.95003.85003.85003.850015,930,296
26 Oct 20223.88003.90003.86003.89003.890013,473,582
25 Oct 20223.85003.87003.84003.87003.870013,186,750
24 Oct 20223.83003.85003.79003.81003.810011,114,439
21 Oct 20223.81003.82003.79003.79003.79006,999,683
20 Oct 20223.86003.87003.82003.85003.850023,574,421
19 Oct 20223.86003.88503.85003.88003.880018,875,074
18 Oct 20223.81003.86003.79503.85003.850025,570,523
17 Oct 20223.81003.82003.77003.79003.790019,037,013
14 Oct 20223.83003.86003.83003.84003.840013,178,089
13 Oct 20223.81003.83003.80003.80003.800020,337,285
12 Oct 20223.84003.86003.82003.82003.820023,896,623
11 Oct 20223.84003.88003.83003.83003.830021,358,465
10 Oct 20223.81003.84503.81003.82003.820019,751,061
07 Oct 20223.84003.85003.81003.84003.840022,177,207
06 Oct 20223.82003.87003.81003.87003.870016,594,909
05 Oct 20223.86003.87003.82003.85003.850027,633,761
04 Oct 20223.87003.88003.81003.85003.850023,966,980
03 Oct 20223.86003.89003.80003.84003.840021,996,601
30 Sept 20223.87003.89003.83003.85003.850047,105,870
29 Sept 20223.86003.91003.85003.88003.880030,426,141
28 Sept 20223.69003.83003.69003.82003.820038,348,380
27 Sept 20223.77003.78003.72003.72003.720027,897,521
26 Sept 20223.74003.77003.71003.76003.760018,869,620
23 Sept 20223.82003.83503.75003.77003.770028,819,393
21 Sept 20223.76003.86003.76003.84003.840026,783,102
20 Sept 20223.81003.83003.80003.80003.800018,795,134
19 Sept 20223.80003.82003.78003.79003.790017,897,206
16 Sept 20223.82003.84003.80003.81003.810036,432,828
15 Sept 20223.90003.91003.86003.86003.860030,114,496
14 Sept 20223.90003.93003.88003.88003.880020,628,492
13 Sept 20223.96003.98003.94503.98003.980017,502,595
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...