TLS.AX - Telstra Corporation Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
14 Jun. 20193.86003.88003.84003.87003.870029,559,125
13 Jun. 20193.79003.84003.78003.84003.840031,467,352
12 Jun. 20193.77003.81003.75003.77003.770039,552,427
11 Jun. 20193.74003.77003.73003.75003.750032,200,757
07 Jun. 20193.69003.73003.68503.72003.720025,231,789
06 Jun. 20193.67003.70003.65003.69003.690027,682,637
05 Jun. 20193.67003.67503.62003.65003.650027,063,614
04 Jun. 20193.60003.66003.59503.66003.660040,578,401
03 Jun. 20193.61003.64503.57503.59003.590024,801,832
31 May 20193.65003.65003.61503.65003.650029,952,425
30 May 20193.58003.65003.57003.63003.630046,255,811
29 May 20193.57003.59003.56003.57003.570022,694,047
28 May 20193.53003.57003.51003.56003.560059,385,072
27 May 20193.63003.63503.51503.53003.530025,676,354
24 May 20193.60003.62003.57003.62003.620025,642,063
23 May 20193.59003.62003.57503.60003.600018,754,228
22 May 20193.59003.59003.56003.58003.580020,579,306
21 May 20193.50003.60003.50003.59003.590043,293,058
20 May 20193.54003.56003.50003.54003.540023,336,275
17 May 20193.53003.57003.52503.56003.560028,117,114
16 May 20193.47003.51003.45003.51003.510031,971,345
15 May 20193.44003.47003.43003.46003.460017,920,407
14 May 20193.43003.47003.41003.45003.450026,650,315
13 May 20193.42003.45003.40503.45003.450022,806,837
10 May 20193.38003.42003.37003.41003.410024,460,764
09 May 20193.35003.39003.34503.38003.380032,375,720
08 May 20193.37003.37003.24003.29003.290041,009,911
07 May 20193.36003.39503.35003.36003.360020,318,184
06 May 20193.35003.37003.32003.36003.360019,162,912
03 May 20193.35003.39003.34003.38003.380011,907,539
02 May 20193.40003.40003.34003.36003.360019,194,652
01 May 20193.38003.40003.36003.40003.400011,330,720
30 Apr. 20193.35003.38503.33003.38003.380019,959,435
29 Apr. 20193.35003.37003.34003.36003.360014,558,657
26 Apr. 20193.39003.39003.35503.37003.370021,017,815
24 Apr. 20193.40003.42003.37003.38003.380034,496,903
23 Apr. 20193.42003.46003.38003.39003.390022,663,241
18 Apr. 20193.38003.41003.37003.41003.410026,176,875
17 Apr. 20193.33003.38003.33003.36003.360062,294,200
16 Apr. 20193.33003.34003.28003.29003.290019,518,648
15 Apr. 20193.33003.34003.31003.34003.340015,112,659
12 Apr. 20193.31003.35003.31003.33003.330016,925,286
11 Apr. 20193.27003.32003.27003.31003.310018,090,478
10 Apr. 20193.29003.30003.27003.29003.290013,855,334
09 Apr. 20193.25003.30503.24003.30003.300022,921,589
08 Apr. 20193.26003.28003.26003.27003.27009,577,712
05 Apr. 20193.28003.29003.26003.27003.270013,970,331
04 Apr. 20193.30003.31503.27003.28003.280018,543,085
03 Apr. 20193.28003.31003.26003.31003.310021,550,078
02 Apr. 20193.31003.31003.27003.27003.270028,665,529
01 Apr. 20193.31003.32003.28003.30003.300031,588,518
29 Mar. 20193.30003.32003.30003.32003.320036,197,167
28 Mar. 20193.31003.33003.30003.31003.310033,252,372
27 Mar. 20193.30003.32003.29003.32003.320027,469,846
26 Mar. 20193.29003.31003.29003.31003.310027,669,901
25 Mar. 20193.25003.30003.25003.30003.300032,221,294
22 Mar. 20193.28003.29003.26003.28003.280012,978,209
21 Mar. 20193.25003.28003.24503.28003.280040,217,758
20 Mar. 20193.29003.29003.24003.26003.260029,357,865
19 Mar. 20193.25003.29003.24003.29003.290018,139,965
18 Mar. 20193.25003.28003.24003.26003.260014,844,428
15 Mar. 20193.26003.29003.25003.26003.260061,221,210
14 Mar. 20193.26003.27003.24003.26003.260023,850,622
13 Mar. 20193.20003.26003.18503.26003.260031,459,543
12 Mar. 20193.25003.26003.19503.23003.230036,213,910
11 Mar. 20193.22003.24003.20003.24003.240024,170,365
08 Mar. 20193.21003.24003.20003.22003.220025,034,314
07 Mar. 20193.21003.24003.20003.23003.230034,033,107
06 Mar. 20193.15003.19503.13003.18003.180034,058,032
05 Mar. 20193.12003.17003.09003.16003.160048,429,192
04 Mar. 20193.14003.14003.11503.13003.130021,584,450
01 Mar. 20193.13003.14003.11003.13003.130024,204,260
28 Feb. 20193.14003.14503.10003.13003.130029,070,610
27 Feb. 20193.08003.13003.08003.13003.130025,393,715
27 Feb. 20190.05 Dividend
26 Feb. 20193.17003.18503.15003.17003.120027,959,758
25 Feb. 20193.23003.23503.19003.21003.159419,990,324
22 Feb. 20193.23003.25003.22503.24003.188923,347,744
21 Feb. 20193.23003.25003.20003.22003.169228,532,596
20 Feb. 20193.25003.25003.18003.20003.149523,529,851
19 Feb. 20193.23003.25003.21503.25003.198731,274,190
18 Feb. 20193.19003.21503.18003.21003.159422,800,705
15 Feb. 20193.17003.20003.13003.18003.129840,788,215
14 Feb. 20193.12003.23003.07503.14003.090560,282,946
13 Feb. 20193.23003.24003.18003.21003.159438,800,539
12 Feb. 20193.23003.25003.21003.23003.179125,252,281
11 Feb. 20193.25003.25003.21003.22003.169226,786,207
08 Feb. 20193.20003.24003.19003.24003.188932,849,307
07 Feb. 20193.21003.22003.18003.19003.139754,563,521
06 Feb. 20193.17003.21003.16003.19003.139724,108,599
05 Feb. 20193.12003.17503.12003.16003.110232,068,023
04 Feb. 20193.08003.17003.06003.13003.080635,641,355
01 Feb. 20193.08003.12003.06003.08003.031419,083,125
31 Jan. 20193.18003.18003.09003.11003.060932,961,757
30 Jan. 20193.21003.23503.16003.19003.139746,379,257
29 Jan. 20193.00003.21003.00003.19003.139785,482,681
25 Jan. 20192.95002.98002.94002.96002.913319,081,003
24 Jan. 20192.93002.97002.92502.95002.903520,910,836
23 Jan. 20192.92002.93002.90002.91002.864115,145,030
22 Jan. 20192.93002.94002.91002.92002.87399,116,557
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...