Australia Markets close in 5 hrs 34 mins

Telstra Corporation Limited (TLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.2850+0.0350 (+0.82%)
As of 10:18AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20224.27004.29504.26004.28504.28501,895,531
17 Jan 20224.23004.26004.19004.25004.250021,954,179
14 Jan 20224.21004.28004.21004.22004.220033,631,007
13 Jan 20224.16004.23004.16004.22004.220033,981,773
12 Jan 20224.15004.20004.14004.18004.180028,199,774
11 Jan 20224.12004.14004.09004.10004.100017,678,301
10 Jan 20224.14004.16004.12004.14004.140011,876,575
07 Jan 20224.16004.19004.14004.16004.160013,609,940
06 Jan 20224.16004.19004.11004.13004.130018,220,384
05 Jan 20224.22004.23004.16504.19004.190017,197,242
04 Jan 20224.19004.22004.15004.22004.220019,988,868
31 Dec 20214.19004.20004.16004.18004.18008,828,838
30 Dec 20214.18004.20004.18004.20004.20008,054,175
29 Dec 20214.15004.19004.14004.19004.190012,450,299
24 Dec 20214.13004.15004.12004.15004.15007,000,858
23 Dec 20214.13004.14004.11004.12004.12007,595,568
22 Dec 20214.12004.13004.08004.13004.130018,694,893
21 Dec 20214.11004.13004.10004.13004.130017,493,477
20 Dec 20214.10004.12004.08004.11004.110012,368,875
17 Dec 20214.12004.13004.09004.09004.090044,872,013
16 Dec 20214.12004.12004.07004.10004.100026,861,883
15 Dec 20214.09004.11004.07004.10004.100019,323,457
14 Dec 20214.06004.12004.05004.11004.110025,076,825
13 Dec 20214.06004.10004.05004.05004.050016,634,531
10 Dec 20214.04004.07004.03004.06004.060016,612,524
09 Dec 20214.06004.06004.03504.05004.050019,004,473
08 Dec 20214.02004.08004.01004.06004.060036,001,647
07 Dec 20214.03004.05004.00004.01004.010025,310,887
06 Dec 20214.03004.04003.99004.01004.010031,708,810
03 Dec 20214.05004.05003.98004.02004.020036,512,805
02 Dec 20214.00004.06003.99004.05004.050026,254,593
01 Dec 20214.06004.07504.00004.03004.030030,092,775
30 Nov 20213.99004.08003.99004.07004.070041,088,872
29 Nov 20214.02004.03003.98004.00004.000039,230,484
26 Nov 20214.08004.08004.02004.05004.050019,280,693
25 Nov 20214.06004.09004.04004.08004.080024,459,188
24 Nov 20214.06004.09004.02004.07004.070023,237,015
23 Nov 20214.07004.09004.05004.07004.070020,900,775
22 Nov 20214.04004.07004.03004.06004.060013,493,631
19 Nov 20214.06004.07004.01004.06004.060024,202,179
18 Nov 20214.00004.08003.99004.07004.070041,973,556
17 Nov 20213.95004.00503.94003.99003.990041,303,916
16 Nov 20213.99003.99003.92503.95003.950019,878,620
15 Nov 20213.97004.01003.94504.00004.000018,199,673
12 Nov 20213.98004.02003.96003.97003.970023,771,090
11 Nov 20213.92003.96003.90003.95003.950025,545,828
10 Nov 20213.96003.98003.91003.93003.930025,721,930
09 Nov 20213.96003.97003.91003.92003.920015,579,111
08 Nov 20213.97003.97003.94003.97003.970013,228,787
05 Nov 20213.95003.98003.94003.98003.980019,977,980
04 Nov 20213.92003.97003.90503.93003.930020,749,180
03 Nov 20213.93003.93003.89003.90003.900014,163,964
02 Nov 20213.93003.95003.85003.90003.900018,983,308
01 Nov 20213.87003.93003.85003.92003.920022,612,065
29 Oct 20213.90003.93003.81003.82003.820029,848,850
28 Oct 20213.92003.94003.89003.92003.920022,355,710
27 Oct 20213.85003.93003.84003.92003.920030,341,020
26 Oct 20213.84003.85003.80003.80003.800017,129,961
25 Oct 20213.76003.84003.75503.81003.810023,894,942
22 Oct 20213.71003.78003.71003.73003.730028,909,593
21 Oct 20213.74003.77003.71003.73003.730029,116,415
20 Oct 20213.85003.85003.75003.75003.750031,142,036
19 Oct 20213.84003.88003.83003.83003.830019,203,368
18 Oct 20213.86003.88003.84003.87003.870017,851,703
15 Oct 20213.85003.88003.84003.85003.850014,969,393
14 Oct 20213.86003.87003.82003.84003.840018,919,589
13 Oct 20213.84003.87003.84003.85003.850016,211,691
12 Oct 20213.84003.87003.83003.85003.850020,816,652
11 Oct 20213.87003.87503.83003.85003.850015,704,835
08 Oct 20213.89003.91503.86003.89003.890023,843,064
07 Oct 20213.90003.91003.87003.87003.870014,370,992
06 Oct 20213.92003.92503.87003.88003.880019,811,743
05 Oct 20213.90003.92003.88003.89003.890015,721,719
04 Oct 20213.92003.95003.90003.91003.910014,281,732
01 Oct 20213.89003.91003.88003.90003.900021,041,690
30 Sept 20213.91003.95003.91003.93003.930025,580,764
29 Sept 20213.90003.92003.88003.90003.900023,868,751
28 Sept 20213.93003.97003.92003.93003.930017,302,630
27 Sept 20213.96004.00003.95503.98003.980028,412,477
24 Sept 20213.99004.00003.94003.95003.950022,819,472
23 Sept 20213.96004.01003.96003.98003.980030,351,335
22 Sept 20213.91003.96003.90003.95003.950019,618,665
21 Sept 20213.85003.95003.85003.93003.930030,775,165
20 Sept 20213.90003.92003.88003.88003.880020,779,911
17 Sept 20213.95003.97003.90003.92003.920045,664,139
16 Sept 20214.00004.05003.95003.95003.950049,172,860
15 Sept 20213.95003.97503.93003.93003.930024,837,661
14 Sept 20213.91003.98003.89003.96003.960027,072,815
13 Sept 20213.87003.92003.85003.91003.910018,719,914
10 Sept 20213.90003.90503.84003.88003.880021,248,056
09 Sept 20213.94003.94003.84003.88003.880025,036,350
08 Sept 20213.89003.96003.88003.94003.940024,019,847
07 Sept 20213.87003.92003.87003.92003.920017,433,398
06 Sept 20213.83003.90003.79003.90003.900025,933,717
03 Sept 20213.86003.86003.83003.85003.850015,240,594
02 Sept 20213.88003.89503.82003.85003.850021,060,523
01 Sept 20213.83003.89003.81003.89003.890021,755,861
31 Aug 20213.84003.85003.82003.84003.840017,939,912
30 Aug 20213.85003.86003.80003.83003.830015,814,675
27 Aug 20213.85003.87003.81003.86003.860017,324,248
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...