Telstra Corporation Limited (TLS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:18AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 4.2700 | 4.2950 | 4.2600 | 4.2850 | 4.2850 | 1,895,531 |
| 17 Jan 2022 | 4.2300 | 4.2600 | 4.1900 | 4.2500 | 4.2500 | 21,954,179 |
| 14 Jan 2022 | 4.2100 | 4.2800 | 4.2100 | 4.2200 | 4.2200 | 33,631,007 |
| 13 Jan 2022 | 4.1600 | 4.2300 | 4.1600 | 4.2200 | 4.2200 | 33,981,773 |
| 12 Jan 2022 | 4.1500 | 4.2000 | 4.1400 | 4.1800 | 4.1800 | 28,199,774 |
| 11 Jan 2022 | 4.1200 | 4.1400 | 4.0900 | 4.1000 | 4.1000 | 17,678,301 |
| 10 Jan 2022 | 4.1400 | 4.1600 | 4.1200 | 4.1400 | 4.1400 | 11,876,575 |
| 07 Jan 2022 | 4.1600 | 4.1900 | 4.1400 | 4.1600 | 4.1600 | 13,609,940 |
| 06 Jan 2022 | 4.1600 | 4.1900 | 4.1100 | 4.1300 | 4.1300 | 18,220,384 |
| 05 Jan 2022 | 4.2200 | 4.2300 | 4.1650 | 4.1900 | 4.1900 | 17,197,242 |
| 04 Jan 2022 | 4.1900 | 4.2200 | 4.1500 | 4.2200 | 4.2200 | 19,988,868 |
| 31 Dec 2021 | 4.1900 | 4.2000 | 4.1600 | 4.1800 | 4.1800 | 8,828,838 |
| 30 Dec 2021 | 4.1800 | 4.2000 | 4.1800 | 4.2000 | 4.2000 | 8,054,175 |
| 29 Dec 2021 | 4.1500 | 4.1900 | 4.1400 | 4.1900 | 4.1900 | 12,450,299 |
| 24 Dec 2021 | 4.1300 | 4.1500 | 4.1200 | 4.1500 | 4.1500 | 7,000,858 |
| 23 Dec 2021 | 4.1300 | 4.1400 | 4.1100 | 4.1200 | 4.1200 | 7,595,568 |
| 22 Dec 2021 | 4.1200 | 4.1300 | 4.0800 | 4.1300 | 4.1300 | 18,694,893 |
| 21 Dec 2021 | 4.1100 | 4.1300 | 4.1000 | 4.1300 | 4.1300 | 17,493,477 |
| 20 Dec 2021 | 4.1000 | 4.1200 | 4.0800 | 4.1100 | 4.1100 | 12,368,875 |
| 17 Dec 2021 | 4.1200 | 4.1300 | 4.0900 | 4.0900 | 4.0900 | 44,872,013 |
| 16 Dec 2021 | 4.1200 | 4.1200 | 4.0700 | 4.1000 | 4.1000 | 26,861,883 |
| 15 Dec 2021 | 4.0900 | 4.1100 | 4.0700 | 4.1000 | 4.1000 | 19,323,457 |
| 14 Dec 2021 | 4.0600 | 4.1200 | 4.0500 | 4.1100 | 4.1100 | 25,076,825 |
| 13 Dec 2021 | 4.0600 | 4.1000 | 4.0500 | 4.0500 | 4.0500 | 16,634,531 |
| 10 Dec 2021 | 4.0400 | 4.0700 | 4.0300 | 4.0600 | 4.0600 | 16,612,524 |
| 09 Dec 2021 | 4.0600 | 4.0600 | 4.0350 | 4.0500 | 4.0500 | 19,004,473 |
| 08 Dec 2021 | 4.0200 | 4.0800 | 4.0100 | 4.0600 | 4.0600 | 36,001,647 |
| 07 Dec 2021 | 4.0300 | 4.0500 | 4.0000 | 4.0100 | 4.0100 | 25,310,887 |
| 06 Dec 2021 | 4.0300 | 4.0400 | 3.9900 | 4.0100 | 4.0100 | 31,708,810 |
| 03 Dec 2021 | 4.0500 | 4.0500 | 3.9800 | 4.0200 | 4.0200 | 36,512,805 |
| 02 Dec 2021 | 4.0000 | 4.0600 | 3.9900 | 4.0500 | 4.0500 | 26,254,593 |
| 01 Dec 2021 | 4.0600 | 4.0750 | 4.0000 | 4.0300 | 4.0300 | 30,092,775 |
| 30 Nov 2021 | 3.9900 | 4.0800 | 3.9900 | 4.0700 | 4.0700 | 41,088,872 |
| 29 Nov 2021 | 4.0200 | 4.0300 | 3.9800 | 4.0000 | 4.0000 | 39,230,484 |
| 26 Nov 2021 | 4.0800 | 4.0800 | 4.0200 | 4.0500 | 4.0500 | 19,280,693 |
| 25 Nov 2021 | 4.0600 | 4.0900 | 4.0400 | 4.0800 | 4.0800 | 24,459,188 |
| 24 Nov 2021 | 4.0600 | 4.0900 | 4.0200 | 4.0700 | 4.0700 | 23,237,015 |
| 23 Nov 2021 | 4.0700 | 4.0900 | 4.0500 | 4.0700 | 4.0700 | 20,900,775 |
| 22 Nov 2021 | 4.0400 | 4.0700 | 4.0300 | 4.0600 | 4.0600 | 13,493,631 |
| 19 Nov 2021 | 4.0600 | 4.0700 | 4.0100 | 4.0600 | 4.0600 | 24,202,179 |
| 18 Nov 2021 | 4.0000 | 4.0800 | 3.9900 | 4.0700 | 4.0700 | 41,973,556 |
| 17 Nov 2021 | 3.9500 | 4.0050 | 3.9400 | 3.9900 | 3.9900 | 41,303,916 |
| 16 Nov 2021 | 3.9900 | 3.9900 | 3.9250 | 3.9500 | 3.9500 | 19,878,620 |
| 15 Nov 2021 | 3.9700 | 4.0100 | 3.9450 | 4.0000 | 4.0000 | 18,199,673 |
| 12 Nov 2021 | 3.9800 | 4.0200 | 3.9600 | 3.9700 | 3.9700 | 23,771,090 |
| 11 Nov 2021 | 3.9200 | 3.9600 | 3.9000 | 3.9500 | 3.9500 | 25,545,828 |
| 10 Nov 2021 | 3.9600 | 3.9800 | 3.9100 | 3.9300 | 3.9300 | 25,721,930 |
| 09 Nov 2021 | 3.9600 | 3.9700 | 3.9100 | 3.9200 | 3.9200 | 15,579,111 |
| 08 Nov 2021 | 3.9700 | 3.9700 | 3.9400 | 3.9700 | 3.9700 | 13,228,787 |
| 05 Nov 2021 | 3.9500 | 3.9800 | 3.9400 | 3.9800 | 3.9800 | 19,977,980 |
| 04 Nov 2021 | 3.9200 | 3.9700 | 3.9050 | 3.9300 | 3.9300 | 20,749,180 |
| 03 Nov 2021 | 3.9300 | 3.9300 | 3.8900 | 3.9000 | 3.9000 | 14,163,964 |
| 02 Nov 2021 | 3.9300 | 3.9500 | 3.8500 | 3.9000 | 3.9000 | 18,983,308 |
| 01 Nov 2021 | 3.8700 | 3.9300 | 3.8500 | 3.9200 | 3.9200 | 22,612,065 |
| 29 Oct 2021 | 3.9000 | 3.9300 | 3.8100 | 3.8200 | 3.8200 | 29,848,850 |
| 28 Oct 2021 | 3.9200 | 3.9400 | 3.8900 | 3.9200 | 3.9200 | 22,355,710 |
| 27 Oct 2021 | 3.8500 | 3.9300 | 3.8400 | 3.9200 | 3.9200 | 30,341,020 |
| 26 Oct 2021 | 3.8400 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 17,129,961 |
| 25 Oct 2021 | 3.7600 | 3.8400 | 3.7550 | 3.8100 | 3.8100 | 23,894,942 |
| 22 Oct 2021 | 3.7100 | 3.7800 | 3.7100 | 3.7300 | 3.7300 | 28,909,593 |
| 21 Oct 2021 | 3.7400 | 3.7700 | 3.7100 | 3.7300 | 3.7300 | 29,116,415 |
| 20 Oct 2021 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | 3.7500 | 31,142,036 |
| 19 Oct 2021 | 3.8400 | 3.8800 | 3.8300 | 3.8300 | 3.8300 | 19,203,368 |
| 18 Oct 2021 | 3.8600 | 3.8800 | 3.8400 | 3.8700 | 3.8700 | 17,851,703 |
| 15 Oct 2021 | 3.8500 | 3.8800 | 3.8400 | 3.8500 | 3.8500 | 14,969,393 |
| 14 Oct 2021 | 3.8600 | 3.8700 | 3.8200 | 3.8400 | 3.8400 | 18,919,589 |
| 13 Oct 2021 | 3.8400 | 3.8700 | 3.8400 | 3.8500 | 3.8500 | 16,211,691 |
| 12 Oct 2021 | 3.8400 | 3.8700 | 3.8300 | 3.8500 | 3.8500 | 20,816,652 |
| 11 Oct 2021 | 3.8700 | 3.8750 | 3.8300 | 3.8500 | 3.8500 | 15,704,835 |
| 08 Oct 2021 | 3.8900 | 3.9150 | 3.8600 | 3.8900 | 3.8900 | 23,843,064 |
| 07 Oct 2021 | 3.9000 | 3.9100 | 3.8700 | 3.8700 | 3.8700 | 14,370,992 |
| 06 Oct 2021 | 3.9200 | 3.9250 | 3.8700 | 3.8800 | 3.8800 | 19,811,743 |
| 05 Oct 2021 | 3.9000 | 3.9200 | 3.8800 | 3.8900 | 3.8900 | 15,721,719 |
| 04 Oct 2021 | 3.9200 | 3.9500 | 3.9000 | 3.9100 | 3.9100 | 14,281,732 |
| 01 Oct 2021 | 3.8900 | 3.9100 | 3.8800 | 3.9000 | 3.9000 | 21,041,690 |
| 30 Sept 2021 | 3.9100 | 3.9500 | 3.9100 | 3.9300 | 3.9300 | 25,580,764 |
| 29 Sept 2021 | 3.9000 | 3.9200 | 3.8800 | 3.9000 | 3.9000 | 23,868,751 |
| 28 Sept 2021 | 3.9300 | 3.9700 | 3.9200 | 3.9300 | 3.9300 | 17,302,630 |
| 27 Sept 2021 | 3.9600 | 4.0000 | 3.9550 | 3.9800 | 3.9800 | 28,412,477 |
| 24 Sept 2021 | 3.9900 | 4.0000 | 3.9400 | 3.9500 | 3.9500 | 22,819,472 |
| 23 Sept 2021 | 3.9600 | 4.0100 | 3.9600 | 3.9800 | 3.9800 | 30,351,335 |
| 22 Sept 2021 | 3.9100 | 3.9600 | 3.9000 | 3.9500 | 3.9500 | 19,618,665 |
| 21 Sept 2021 | 3.8500 | 3.9500 | 3.8500 | 3.9300 | 3.9300 | 30,775,165 |
| 20 Sept 2021 | 3.9000 | 3.9200 | 3.8800 | 3.8800 | 3.8800 | 20,779,911 |
| 17 Sept 2021 | 3.9500 | 3.9700 | 3.9000 | 3.9200 | 3.9200 | 45,664,139 |
| 16 Sept 2021 | 4.0000 | 4.0500 | 3.9500 | 3.9500 | 3.9500 | 49,172,860 |
| 15 Sept 2021 | 3.9500 | 3.9750 | 3.9300 | 3.9300 | 3.9300 | 24,837,661 |
| 14 Sept 2021 | 3.9100 | 3.9800 | 3.8900 | 3.9600 | 3.9600 | 27,072,815 |
| 13 Sept 2021 | 3.8700 | 3.9200 | 3.8500 | 3.9100 | 3.9100 | 18,719,914 |
| 10 Sept 2021 | 3.9000 | 3.9050 | 3.8400 | 3.8800 | 3.8800 | 21,248,056 |
| 09 Sept 2021 | 3.9400 | 3.9400 | 3.8400 | 3.8800 | 3.8800 | 25,036,350 |
| 08 Sept 2021 | 3.8900 | 3.9600 | 3.8800 | 3.9400 | 3.9400 | 24,019,847 |
| 07 Sept 2021 | 3.8700 | 3.9200 | 3.8700 | 3.9200 | 3.9200 | 17,433,398 |
| 06 Sept 2021 | 3.8300 | 3.9000 | 3.7900 | 3.9000 | 3.9000 | 25,933,717 |
| 03 Sept 2021 | 3.8600 | 3.8600 | 3.8300 | 3.8500 | 3.8500 | 15,240,594 |
| 02 Sept 2021 | 3.8800 | 3.8950 | 3.8200 | 3.8500 | 3.8500 | 21,060,523 |
| 01 Sept 2021 | 3.8300 | 3.8900 | 3.8100 | 3.8900 | 3.8900 | 21,755,861 |
| 31 Aug 2021 | 3.8400 | 3.8500 | 3.8200 | 3.8400 | 3.8400 | 17,939,912 |
| 30 Aug 2021 | 3.8500 | 3.8600 | 3.8000 | 3.8300 | 3.8300 | 15,814,675 |
| 27 Aug 2021 | 3.8500 | 3.8700 | 3.8100 | 3.8600 | 3.8600 | 17,324,248 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
