TLS.AX - Telstra Corporation Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
13 Jul 20203.52003.52003.44503.48003.480025,758,703
10 Jul 20203.52003.53503.47003.50003.500021,902,416
09 Jul 20203.48003.52003.44003.51003.510050,156,140
08 Jul 20203.40003.47003.39003.42003.420038,225,040
07 Jul 20203.44003.44003.36003.40003.400031,189,840
06 Jul 20203.39003.42003.36003.39003.390032,201,443
03 Jul 20203.26003.37003.26003.36003.360063,842,454
02 Jul 20203.20003.24003.19003.23003.230030,839,062
01 Jul 20203.17003.18003.14003.18003.180027,596,938
30 Jun 20203.17003.17003.13003.13003.130036,023,005
29 Jun 20203.12003.15003.11003.13003.130025,829,764
26 Jun 20203.12003.15003.11003.13003.130036,386,940
25 Jun 20203.14003.16003.11003.11003.110042,510,363
24 Jun 20203.19003.20003.16003.16003.160036,200,612
23 Jun 20203.21003.21003.16003.17003.170021,746,990
22 Jun 20203.18003.19003.17003.19003.190018,618,777
19 Jun 20203.22003.23003.19003.19003.190044,429,531
18 Jun 20203.21003.23003.16003.19003.190047,841,973
17 Jun 20203.24003.25003.19003.23003.230036,557,081
16 Jun 20203.22003.24003.17003.21003.210034,225,812
15 Jun 20203.15003.17003.11003.12003.120035,011,664
12 Jun 20203.18003.21003.16003.16003.160034,240,453
11 Jun 20203.24003.27003.19503.22003.220033,115,119
10 Jun 20203.26003.29003.25003.27003.270029,800,044
09 Jun 20203.27003.27003.23003.24003.240035,200,401
05 Jun 20203.25003.26003.21003.22003.220026,449,302
04 Jun 20203.24003.28003.23003.27003.270039,309,412
03 Jun 20203.25003.27003.23003.25003.250024,729,200
02 Jun 20203.21003.25003.20503.22003.220024,209,372
01 Jun 20203.21003.25003.20003.22003.220021,790,309
29 May 20203.22003.30003.21003.24003.240048,533,650
28 May 20203.17003.27003.17003.24003.240040,470,922
27 May 20203.20003.22003.15003.17003.170032,767,917
26 May 20203.14003.24003.12003.23003.230041,336,507
25 May 20203.10003.12003.09003.12003.120015,491,497
22 May 20203.09003.10003.05003.06003.060019,039,376
21 May 20203.12003.12503.08003.09003.090020,511,518
20 May 20203.10003.11003.08003.10003.100022,180,975
19 May 20203.18003.18003.11003.11003.110023,725,241
18 May 20203.18003.19003.11003.12003.120022,357,518
15 May 20203.14003.17003.12003.17003.170025,495,637
14 May 20203.12003.14003.08003.12003.120028,028,830
13 May 20203.06003.13003.06003.13003.130028,555,834
12 May 20203.07003.10503.05003.09003.090023,612,862
11 May 20203.04003.09003.02003.07003.070022,071,226
08 May 20203.08003.08003.03003.03003.030022,130,682
07 May 20203.09003.09003.04003.06003.060023,516,752
06 May 20203.08003.09503.05003.06003.060015,885,144
05 May 20203.10003.10503.05003.09003.090020,083,271
04 May 20202.98003.09002.96503.08003.080033,306,085
01 May 20203.04003.05002.99002.99002.990032,929,415
30 Apr 20203.07003.08003.04003.05003.050030,832,475
29 Apr 20203.08003.08003.03003.05003.050021,649,836
28 Apr 20203.06003.11003.05003.07003.070029,212,692
27 Apr 20203.05003.09003.03003.08003.080021,297,010
24 Apr 20203.02003.07003.02003.05003.050028,418,556
23 Apr 20203.06003.07003.01003.02003.020025,377,064
22 Apr 20203.02003.05003.01003.03003.030027,830,132
21 Apr 20203.08003.10003.03003.04003.040026,250,128
20 Apr 20203.14003.17003.09003.09003.090022,914,130
17 Apr 20203.18003.19003.15003.16003.160026,381,612
16 Apr 20203.08003.15003.08003.15003.150036,616,286
15 Apr 20203.16003.17003.11003.12003.120021,349,688
14 Apr 20203.13003.16003.11003.16003.160043,353,616
09 Apr 20203.14003.16003.09003.14003.140025,200,285
08 Apr 20203.09003.17003.08003.10003.100040,862,244
07 Apr 20203.25003.25003.10003.13003.130042,234,261
06 Apr 20203.11003.20003.11003.20003.200031,159,406
03 Apr 20203.16003.19003.07003.11003.110043,835,979
02 Apr 20203.08003.20003.07003.16003.160050,462,406
01 Apr 20203.13003.20003.11503.20003.200032,537,289
31 Mar 20203.26003.30003.03003.07003.070053,719,209
30 Mar 20203.01003.25003.01003.25003.250035,604,185
27 Mar 20203.20003.24003.04003.04003.040048,840,262
26 Mar 20203.16003.22003.10003.16003.160033,357,849
25 Mar 20203.24003.24003.07003.16003.160050,508,430
24 Mar 20203.10003.16003.05003.16003.160055,617,429
23 Mar 20202.91003.17002.87003.09003.090064,653,328
20 Mar 20203.22003.30003.06503.07003.070065,255,805
19 Mar 20203.23003.30003.16003.27003.270062,488,885
18 Mar 20203.40003.44003.14003.18003.180079,875,678
17 Mar 20203.32003.57003.30003.47003.470069,825,293
16 Mar 20203.05003.46003.05003.38003.380092,517,707
13 Mar 20202.95003.33002.90003.32003.3200103,537,877
12 Mar 20203.35003.37003.11003.12003.120090,743,079
11 Mar 20203.46003.48003.40003.40003.400047,709,725
10 Mar 20203.35003.50003.34003.50003.500066,111,731
09 Mar 20203.47003.53003.42003.48003.480055,244,565
06 Mar 20203.49003.57003.48003.55003.550036,487,996
05 Mar 20203.54003.59003.53003.55003.550031,099,903
04 Mar 20203.47003.50003.46003.48003.480028,370,136
03 Mar 20203.48003.54503.47003.50003.500044,664,452
02 Mar 20203.36003.46503.35003.43003.430048,079,509
28 Feb 20203.37003.49003.31003.43003.430075,936,879
27 Feb 20203.46003.48503.42003.44003.440044,918,366
26 Feb 20203.46003.52003.43003.50003.500034,970,669
26 Feb 20200.03 Dividend
25 Feb 20203.65003.65003.58003.60003.570056,897,295
24 Feb 20203.72003.74003.69003.71003.679125,202,934
21 Feb 20203.80003.80003.73003.74003.708818,702,465
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...