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 |
|---|---|---|---|---|---|---|
| 13 Jul 2020 | 3.5200 | 3.5200 | 3.4450 | 3.4800 | 3.4800 | 25,758,703 |
| 10 Jul 2020 | 3.5200 | 3.5350 | 3.4700 | 3.5000 | 3.5000 | 21,902,416 |
| 09 Jul 2020 | 3.4800 | 3.5200 | 3.4400 | 3.5100 | 3.5100 | 50,156,140 |
| 08 Jul 2020 | 3.4000 | 3.4700 | 3.3900 | 3.4200 | 3.4200 | 38,225,040 |
| 07 Jul 2020 | 3.4400 | 3.4400 | 3.3600 | 3.4000 | 3.4000 | 31,189,840 |
| 06 Jul 2020 | 3.3900 | 3.4200 | 3.3600 | 3.3900 | 3.3900 | 32,201,443 |
| 03 Jul 2020 | 3.2600 | 3.3700 | 3.2600 | 3.3600 | 3.3600 | 63,842,454 |
| 02 Jul 2020 | 3.2000 | 3.2400 | 3.1900 | 3.2300 | 3.2300 | 30,839,062 |
| 01 Jul 2020 | 3.1700 | 3.1800 | 3.1400 | 3.1800 | 3.1800 | 27,596,938 |
| 30 Jun 2020 | 3.1700 | 3.1700 | 3.1300 | 3.1300 | 3.1300 | 36,023,005 |
| 29 Jun 2020 | 3.1200 | 3.1500 | 3.1100 | 3.1300 | 3.1300 | 25,829,764 |
| 26 Jun 2020 | 3.1200 | 3.1500 | 3.1100 | 3.1300 | 3.1300 | 36,386,940 |
| 25 Jun 2020 | 3.1400 | 3.1600 | 3.1100 | 3.1100 | 3.1100 | 42,510,363 |
| 24 Jun 2020 | 3.1900 | 3.2000 | 3.1600 | 3.1600 | 3.1600 | 36,200,612 |
| 23 Jun 2020 | 3.2100 | 3.2100 | 3.1600 | 3.1700 | 3.1700 | 21,746,990 |
| 22 Jun 2020 | 3.1800 | 3.1900 | 3.1700 | 3.1900 | 3.1900 | 18,618,777 |
| 19 Jun 2020 | 3.2200 | 3.2300 | 3.1900 | 3.1900 | 3.1900 | 44,429,531 |
| 18 Jun 2020 | 3.2100 | 3.2300 | 3.1600 | 3.1900 | 3.1900 | 47,841,973 |
| 17 Jun 2020 | 3.2400 | 3.2500 | 3.1900 | 3.2300 | 3.2300 | 36,557,081 |
| 16 Jun 2020 | 3.2200 | 3.2400 | 3.1700 | 3.2100 | 3.2100 | 34,225,812 |
| 15 Jun 2020 | 3.1500 | 3.1700 | 3.1100 | 3.1200 | 3.1200 | 35,011,664 |
| 12 Jun 2020 | 3.1800 | 3.2100 | 3.1600 | 3.1600 | 3.1600 | 34,240,453 |
| 11 Jun 2020 | 3.2400 | 3.2700 | 3.1950 | 3.2200 | 3.2200 | 33,115,119 |
| 10 Jun 2020 | 3.2600 | 3.2900 | 3.2500 | 3.2700 | 3.2700 | 29,800,044 |
| 09 Jun 2020 | 3.2700 | 3.2700 | 3.2300 | 3.2400 | 3.2400 | 35,200,401 |
| 05 Jun 2020 | 3.2500 | 3.2600 | 3.2100 | 3.2200 | 3.2200 | 26,449,302 |
| 04 Jun 2020 | 3.2400 | 3.2800 | 3.2300 | 3.2700 | 3.2700 | 39,309,412 |
| 03 Jun 2020 | 3.2500 | 3.2700 | 3.2300 | 3.2500 | 3.2500 | 24,729,200 |
| 02 Jun 2020 | 3.2100 | 3.2500 | 3.2050 | 3.2200 | 3.2200 | 24,209,372 |
| 01 Jun 2020 | 3.2100 | 3.2500 | 3.2000 | 3.2200 | 3.2200 | 21,790,309 |
| 29 May 2020 | 3.2200 | 3.3000 | 3.2100 | 3.2400 | 3.2400 | 48,533,650 |
| 28 May 2020 | 3.1700 | 3.2700 | 3.1700 | 3.2400 | 3.2400 | 40,470,922 |
| 27 May 2020 | 3.2000 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 32,767,917 |
| 26 May 2020 | 3.1400 | 3.2400 | 3.1200 | 3.2300 | 3.2300 | 41,336,507 |
| 25 May 2020 | 3.1000 | 3.1200 | 3.0900 | 3.1200 | 3.1200 | 15,491,497 |
| 22 May 2020 | 3.0900 | 3.1000 | 3.0500 | 3.0600 | 3.0600 | 19,039,376 |
| 21 May 2020 | 3.1200 | 3.1250 | 3.0800 | 3.0900 | 3.0900 | 20,511,518 |
| 20 May 2020 | 3.1000 | 3.1100 | 3.0800 | 3.1000 | 3.1000 | 22,180,975 |
| 19 May 2020 | 3.1800 | 3.1800 | 3.1100 | 3.1100 | 3.1100 | 23,725,241 |
| 18 May 2020 | 3.1800 | 3.1900 | 3.1100 | 3.1200 | 3.1200 | 22,357,518 |
| 15 May 2020 | 3.1400 | 3.1700 | 3.1200 | 3.1700 | 3.1700 | 25,495,637 |
| 14 May 2020 | 3.1200 | 3.1400 | 3.0800 | 3.1200 | 3.1200 | 28,028,830 |
| 13 May 2020 | 3.0600 | 3.1300 | 3.0600 | 3.1300 | 3.1300 | 28,555,834 |
| 12 May 2020 | 3.0700 | 3.1050 | 3.0500 | 3.0900 | 3.0900 | 23,612,862 |
| 11 May 2020 | 3.0400 | 3.0900 | 3.0200 | 3.0700 | 3.0700 | 22,071,226 |
| 08 May 2020 | 3.0800 | 3.0800 | 3.0300 | 3.0300 | 3.0300 | 22,130,682 |
| 07 May 2020 | 3.0900 | 3.0900 | 3.0400 | 3.0600 | 3.0600 | 23,516,752 |
| 06 May 2020 | 3.0800 | 3.0950 | 3.0500 | 3.0600 | 3.0600 | 15,885,144 |
| 05 May 2020 | 3.1000 | 3.1050 | 3.0500 | 3.0900 | 3.0900 | 20,083,271 |
| 04 May 2020 | 2.9800 | 3.0900 | 2.9650 | 3.0800 | 3.0800 | 33,306,085 |
| 01 May 2020 | 3.0400 | 3.0500 | 2.9900 | 2.9900 | 2.9900 | 32,929,415 |
| 30 Apr 2020 | 3.0700 | 3.0800 | 3.0400 | 3.0500 | 3.0500 | 30,832,475 |
| 29 Apr 2020 | 3.0800 | 3.0800 | 3.0300 | 3.0500 | 3.0500 | 21,649,836 |
| 28 Apr 2020 | 3.0600 | 3.1100 | 3.0500 | 3.0700 | 3.0700 | 29,212,692 |
| 27 Apr 2020 | 3.0500 | 3.0900 | 3.0300 | 3.0800 | 3.0800 | 21,297,010 |
| 24 Apr 2020 | 3.0200 | 3.0700 | 3.0200 | 3.0500 | 3.0500 | 28,418,556 |
| 23 Apr 2020 | 3.0600 | 3.0700 | 3.0100 | 3.0200 | 3.0200 | 25,377,064 |
| 22 Apr 2020 | 3.0200 | 3.0500 | 3.0100 | 3.0300 | 3.0300 | 27,830,132 |
| 21 Apr 2020 | 3.0800 | 3.1000 | 3.0300 | 3.0400 | 3.0400 | 26,250,128 |
| 20 Apr 2020 | 3.1400 | 3.1700 | 3.0900 | 3.0900 | 3.0900 | 22,914,130 |
| 17 Apr 2020 | 3.1800 | 3.1900 | 3.1500 | 3.1600 | 3.1600 | 26,381,612 |
| 16 Apr 2020 | 3.0800 | 3.1500 | 3.0800 | 3.1500 | 3.1500 | 36,616,286 |
| 15 Apr 2020 | 3.1600 | 3.1700 | 3.1100 | 3.1200 | 3.1200 | 21,349,688 |
| 14 Apr 2020 | 3.1300 | 3.1600 | 3.1100 | 3.1600 | 3.1600 | 43,353,616 |
| 09 Apr 2020 | 3.1400 | 3.1600 | 3.0900 | 3.1400 | 3.1400 | 25,200,285 |
| 08 Apr 2020 | 3.0900 | 3.1700 | 3.0800 | 3.1000 | 3.1000 | 40,862,244 |
| 07 Apr 2020 | 3.2500 | 3.2500 | 3.1000 | 3.1300 | 3.1300 | 42,234,261 |
| 06 Apr 2020 | 3.1100 | 3.2000 | 3.1100 | 3.2000 | 3.2000 | 31,159,406 |
| 03 Apr 2020 | 3.1600 | 3.1900 | 3.0700 | 3.1100 | 3.1100 | 43,835,979 |
| 02 Apr 2020 | 3.0800 | 3.2000 | 3.0700 | 3.1600 | 3.1600 | 50,462,406 |
| 01 Apr 2020 | 3.1300 | 3.2000 | 3.1150 | 3.2000 | 3.2000 | 32,537,289 |
| 31 Mar 2020 | 3.2600 | 3.3000 | 3.0300 | 3.0700 | 3.0700 | 53,719,209 |
| 30 Mar 2020 | 3.0100 | 3.2500 | 3.0100 | 3.2500 | 3.2500 | 35,604,185 |
| 27 Mar 2020 | 3.2000 | 3.2400 | 3.0400 | 3.0400 | 3.0400 | 48,840,262 |
| 26 Mar 2020 | 3.1600 | 3.2200 | 3.1000 | 3.1600 | 3.1600 | 33,357,849 |
| 25 Mar 2020 | 3.2400 | 3.2400 | 3.0700 | 3.1600 | 3.1600 | 50,508,430 |
| 24 Mar 2020 | 3.1000 | 3.1600 | 3.0500 | 3.1600 | 3.1600 | 55,617,429 |
| 23 Mar 2020 | 2.9100 | 3.1700 | 2.8700 | 3.0900 | 3.0900 | 64,653,328 |
| 20 Mar 2020 | 3.2200 | 3.3000 | 3.0650 | 3.0700 | 3.0700 | 65,255,805 |
| 19 Mar 2020 | 3.2300 | 3.3000 | 3.1600 | 3.2700 | 3.2700 | 62,488,885 |
| 18 Mar 2020 | 3.4000 | 3.4400 | 3.1400 | 3.1800 | 3.1800 | 79,875,678 |
| 17 Mar 2020 | 3.3200 | 3.5700 | 3.3000 | 3.4700 | 3.4700 | 69,825,293 |
| 16 Mar 2020 | 3.0500 | 3.4600 | 3.0500 | 3.3800 | 3.3800 | 92,517,707 |
| 13 Mar 2020 | 2.9500 | 3.3300 | 2.9000 | 3.3200 | 3.3200 | 103,537,877 |
| 12 Mar 2020 | 3.3500 | 3.3700 | 3.1100 | 3.1200 | 3.1200 | 90,743,079 |
| 11 Mar 2020 | 3.4600 | 3.4800 | 3.4000 | 3.4000 | 3.4000 | 47,709,725 |
| 10 Mar 2020 | 3.3500 | 3.5000 | 3.3400 | 3.5000 | 3.5000 | 66,111,731 |
| 09 Mar 2020 | 3.4700 | 3.5300 | 3.4200 | 3.4800 | 3.4800 | 55,244,565 |
| 06 Mar 2020 | 3.4900 | 3.5700 | 3.4800 | 3.5500 | 3.5500 | 36,487,996 |
| 05 Mar 2020 | 3.5400 | 3.5900 | 3.5300 | 3.5500 | 3.5500 | 31,099,903 |
| 04 Mar 2020 | 3.4700 | 3.5000 | 3.4600 | 3.4800 | 3.4800 | 28,370,136 |
| 03 Mar 2020 | 3.4800 | 3.5450 | 3.4700 | 3.5000 | 3.5000 | 44,664,452 |
| 02 Mar 2020 | 3.3600 | 3.4650 | 3.3500 | 3.4300 | 3.4300 | 48,079,509 |
| 28 Feb 2020 | 3.3700 | 3.4900 | 3.3100 | 3.4300 | 3.4300 | 75,936,879 |
| 27 Feb 2020 | 3.4600 | 3.4850 | 3.4200 | 3.4400 | 3.4400 | 44,918,366 |
| 26 Feb 2020 | 3.4600 | 3.5200 | 3.4300 | 3.5000 | 3.5000 | 34,970,669 |
| 26 Feb 2020 | 0.03 Dividend | |||||
| 25 Feb 2020 | 3.6500 | 3.6500 | 3.5800 | 3.6000 | 3.5700 | 56,897,295 |
| 24 Feb 2020 | 3.7200 | 3.7400 | 3.6900 | 3.7100 | 3.6791 | 25,202,934 |
| 21 Feb 2020 | 3.8000 | 3.8000 | 3.7300 | 3.7400 | 3.7088 | 18,702,465 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.