Telstra Group Limited (TLS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 4.1100 | 4.1500 | 4.1100 | 4.1500 | 4.1500 | 19,949,255 |
| 03 Feb 2023 | 4.1100 | 4.1500 | 4.1100 | 4.1500 | 4.1500 | 20,092,023 |
| 02 Feb 2023 | 4.1800 | 4.1800 | 4.1200 | 4.1200 | 4.1200 | 31,870,464 |
| 01 Feb 2023 | 4.0900 | 4.1600 | 4.0900 | 4.1500 | 4.1500 | 23,715,288 |
| 31 Jan 2023 | 4.1200 | 4.1400 | 4.0800 | 4.0800 | 4.0800 | 22,282,366 |
| 30 Jan 2023 | 4.1100 | 4.1400 | 4.0800 | 4.1100 | 4.1100 | 13,912,008 |
| 27 Jan 2023 | 4.0800 | 4.1200 | 4.0750 | 4.0900 | 4.0900 | 19,755,457 |
| 25 Jan 2023 | 4.1300 | 4.1400 | 4.0800 | 4.0800 | 4.0800 | 22,828,096 |
| 24 Jan 2023 | 4.0700 | 4.1200 | 4.0700 | 4.0900 | 4.0900 | 23,886,860 |
| 23 Jan 2023 | 4.1000 | 4.1150 | 4.0700 | 4.0800 | 4.0800 | 21,762,340 |
| 20 Jan 2023 | 4.1400 | 4.1600 | 4.1050 | 4.1100 | 4.1100 | 23,265,752 |
| 19 Jan 2023 | 4.0900 | 4.1600 | 4.0800 | 4.1500 | 4.1500 | 23,701,543 |
| 18 Jan 2023 | 4.1100 | 4.1250 | 4.0700 | 4.0900 | 4.0900 | 32,253,406 |
| 17 Jan 2023 | 4.0200 | 4.1000 | 4.0100 | 4.0900 | 4.0900 | 21,254,801 |
| 16 Jan 2023 | 4.0300 | 4.0400 | 4.0050 | 4.0200 | 4.0200 | 11,200,695 |
| 13 Jan 2023 | 4.0200 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 15,915,843 |
| 12 Jan 2023 | 3.9800 | 4.0200 | 3.9700 | 4.0100 | 4.0100 | 18,280,336 |
| 11 Jan 2023 | 3.9700 | 3.9850 | 3.9500 | 3.9700 | 3.9700 | 16,529,583 |
| 10 Jan 2023 | 3.9700 | 3.9900 | 3.9550 | 3.9600 | 3.9600 | 11,619,924 |
| 09 Jan 2023 | 3.9800 | 4.0000 | 3.9600 | 3.9700 | 3.9700 | 12,224,471 |
| 06 Jan 2023 | 4.0000 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 10,400,233 |
| 05 Jan 2023 | 4.0100 | 4.0300 | 3.9700 | 3.9700 | 3.9700 | 15,528,730 |
| 04 Jan 2023 | 3.9900 | 4.0100 | 3.9700 | 3.9700 | 3.9700 | 12,218,337 |
| 03 Jan 2023 | 3.9800 | 4.0000 | 3.9400 | 3.9500 | 3.9500 | 10,599,441 |
| 30 Dec 2022 | 3.9900 | 4.0100 | 3.9800 | 3.9900 | 3.9900 | 10,619,948 |
| 29 Dec 2022 | 4.0200 | 4.0200 | 3.9700 | 3.9800 | 3.9800 | 9,103,081 |
| 28 Dec 2022 | 4.0400 | 4.0500 | 3.9900 | 4.0100 | 4.0100 | 9,026,123 |
| 23 Dec 2022 | 4.0300 | 4.0500 | 4.0000 | 4.0400 | 4.0400 | 9,139,821 |
| 22 Dec 2022 | 4.0400 | 4.0400 | 4.0100 | 4.0200 | 4.0200 | 15,870,073 |
| 21 Dec 2022 | 4.0300 | 4.0600 | 4.0100 | 4.0200 | 4.0200 | 19,497,793 |
| 20 Dec 2022 | 4.0400 | 4.0600 | 4.0100 | 4.0400 | 4.0400 | 22,235,826 |
| 19 Dec 2022 | 4.0600 | 4.0700 | 4.0300 | 4.0500 | 4.0500 | 15,511,669 |
| 16 Dec 2022 | 4.0400 | 4.0800 | 4.0400 | 4.0500 | 4.0500 | 28,752,788 |
| 15 Dec 2022 | 4.0800 | 4.0800 | 4.0300 | 4.0800 | 4.0800 | 28,435,500 |
| 14 Dec 2022 | 4.0400 | 4.0900 | 4.0200 | 4.0800 | 4.0800 | 29,890,637 |
| 13 Dec 2022 | 4.0200 | 4.0350 | 4.0100 | 4.0300 | 4.0300 | 20,284,375 |
| 12 Dec 2022 | 4.0000 | 4.0200 | 3.9800 | 4.0000 | 4.0000 | 16,780,664 |
| 09 Dec 2022 | 3.9900 | 4.0100 | 3.9750 | 4.0000 | 4.0000 | 15,286,247 |
| 08 Dec 2022 | 4.0000 | 4.0050 | 3.9600 | 3.9900 | 3.9900 | 15,904,504 |
| 07 Dec 2022 | 4.0200 | 4.0250 | 3.9700 | 4.0100 | 4.0100 | 25,280,158 |
| 06 Dec 2022 | 4.0400 | 4.0800 | 4.0300 | 4.0300 | 4.0300 | 24,543,950 |
| 05 Dec 2022 | 4.0000 | 4.0300 | 3.9800 | 4.0100 | 4.0100 | 15,862,613 |
| 02 Dec 2022 | 4.0000 | 4.0200 | 3.9700 | 4.0000 | 4.0000 | 19,596,493 |
| 01 Dec 2022 | 4.0000 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 16,759,774 |
| 30 Nov 2022 | 3.9900 | 4.0000 | 3.9400 | 3.9800 | 3.9800 | 52,961,219 |
| 29 Nov 2022 | 4.0000 | 4.0400 | 3.9900 | 4.0000 | 4.0000 | 18,474,716 |
| 28 Nov 2022 | 4.0000 | 4.0300 | 3.9700 | 4.0100 | 4.0100 | 16,491,356 |
| 25 Nov 2022 | 3.9600 | 4.0100 | 3.9500 | 4.0000 | 4.0000 | 11,407,669 |
| 24 Nov 2022 | 3.9700 | 3.9700 | 3.9300 | 3.9400 | 3.9400 | 13,548,137 |
| 23 Nov 2022 | 3.9500 | 3.9600 | 3.9300 | 3.9600 | 3.9600 | 15,520,132 |
| 22 Nov 2022 | 3.9100 | 3.9550 | 3.9100 | 3.9300 | 3.9300 | 14,466,218 |
| 21 Nov 2022 | 3.9500 | 3.9600 | 3.9100 | 3.9100 | 3.9100 | 13,881,758 |
| 18 Nov 2022 | 3.9000 | 3.9500 | 3.8900 | 3.9400 | 3.9400 | 12,817,477 |
| 17 Nov 2022 | 3.8900 | 3.9200 | 3.8650 | 3.8800 | 3.8800 | 26,263,072 |
| 16 Nov 2022 | 3.8400 | 3.8600 | 3.8200 | 3.8400 | 3.8400 | 20,192,928 |
| 15 Nov 2022 | 3.8800 | 3.8850 | 3.8350 | 3.8800 | 3.8800 | 35,285,281 |
| 14 Nov 2022 | 3.9600 | 3.9700 | 3.8500 | 3.8600 | 3.8600 | 38,243,818 |
| 11 Nov 2022 | 4.0000 | 4.0200 | 3.9800 | 4.0000 | 4.0000 | 28,990,798 |
| 10 Nov 2022 | 3.9400 | 3.9800 | 3.9300 | 3.9600 | 3.9600 | 16,664,085 |
| 09 Nov 2022 | 3.9500 | 3.9800 | 3.9300 | 3.9300 | 3.9300 | 15,577,339 |
| 08 Nov 2022 | 3.9100 | 3.9500 | 3.8900 | 3.9400 | 3.9400 | 18,885,234 |
| 07 Nov 2022 | 3.8800 | 3.9300 | 3.8700 | 3.9200 | 3.9200 | 15,500,076 |
| 04 Nov 2022 | 3.9100 | 3.9400 | 3.8700 | 3.9000 | 3.9000 | 24,406,728 |
| 03 Nov 2022 | 3.8500 | 3.9700 | 3.8500 | 3.9400 | 3.9400 | 21,272,599 |
| 02 Nov 2022 | 3.9100 | 3.9200 | 3.8750 | 3.8900 | 3.8900 | 18,187,097 |
| 01 Nov 2022 | 3.9000 | 3.9300 | 3.8300 | 3.9300 | 3.9300 | 15,244,012 |
| 31 Oct 2022 | 3.9000 | 3.9400 | 3.8800 | 3.9200 | 3.9200 | 15,555,671 |
| 28 Oct 2022 | 3.8500 | 3.9000 | 3.8500 | 3.8600 | 3.8600 | 8,244,940 |
| 27 Oct 2022 | 3.9300 | 3.9500 | 3.8500 | 3.8500 | 3.8500 | 15,930,296 |
| 26 Oct 2022 | 3.8800 | 3.9000 | 3.8600 | 3.8900 | 3.8900 | 13,473,582 |
| 25 Oct 2022 | 3.8500 | 3.8700 | 3.8400 | 3.8700 | 3.8700 | 13,186,750 |
| 24 Oct 2022 | 3.8300 | 3.8500 | 3.7900 | 3.8100 | 3.8100 | 11,114,439 |
| 21 Oct 2022 | 3.8100 | 3.8200 | 3.7900 | 3.7900 | 3.7900 | 6,999,683 |
| 20 Oct 2022 | 3.8600 | 3.8700 | 3.8200 | 3.8500 | 3.8500 | 23,574,421 |
| 19 Oct 2022 | 3.8600 | 3.8850 | 3.8500 | 3.8800 | 3.8800 | 18,875,074 |
| 18 Oct 2022 | 3.8100 | 3.8600 | 3.7950 | 3.8500 | 3.8500 | 25,570,523 |
| 17 Oct 2022 | 3.8100 | 3.8200 | 3.7700 | 3.7900 | 3.7900 | 19,037,013 |
| 14 Oct 2022 | 3.8300 | 3.8600 | 3.8300 | 3.8400 | 3.8400 | 13,178,089 |
| 13 Oct 2022 | 3.8100 | 3.8300 | 3.8000 | 3.8000 | 3.8000 | 20,337,285 |
| 12 Oct 2022 | 3.8400 | 3.8600 | 3.8200 | 3.8200 | 3.8200 | 23,896,623 |
| 11 Oct 2022 | 3.8400 | 3.8800 | 3.8300 | 3.8300 | 3.8300 | 21,358,465 |
| 10 Oct 2022 | 3.8100 | 3.8450 | 3.8100 | 3.8200 | 3.8200 | 19,751,061 |
| 07 Oct 2022 | 3.8400 | 3.8500 | 3.8100 | 3.8400 | 3.8400 | 22,177,207 |
| 06 Oct 2022 | 3.8200 | 3.8700 | 3.8100 | 3.8700 | 3.8700 | 16,594,909 |
| 05 Oct 2022 | 3.8600 | 3.8700 | 3.8200 | 3.8500 | 3.8500 | 27,633,761 |
| 04 Oct 2022 | 3.8700 | 3.8800 | 3.8100 | 3.8500 | 3.8500 | 23,966,980 |
| 03 Oct 2022 | 3.8600 | 3.8900 | 3.8000 | 3.8400 | 3.8400 | 21,996,601 |
| 30 Sept 2022 | 3.8700 | 3.8900 | 3.8300 | 3.8500 | 3.8500 | 47,105,870 |
| 29 Sept 2022 | 3.8600 | 3.9100 | 3.8500 | 3.8800 | 3.8800 | 30,426,141 |
| 28 Sept 2022 | 3.6900 | 3.8300 | 3.6900 | 3.8200 | 3.8200 | 38,348,380 |
| 27 Sept 2022 | 3.7700 | 3.7800 | 3.7200 | 3.7200 | 3.7200 | 27,897,521 |
| 26 Sept 2022 | 3.7400 | 3.7700 | 3.7100 | 3.7600 | 3.7600 | 18,869,620 |
| 23 Sept 2022 | 3.8200 | 3.8350 | 3.7500 | 3.7700 | 3.7700 | 28,819,393 |
| 21 Sept 2022 | 3.7600 | 3.8600 | 3.7600 | 3.8400 | 3.8400 | 26,783,102 |
| 20 Sept 2022 | 3.8100 | 3.8300 | 3.8000 | 3.8000 | 3.8000 | 18,795,134 |
| 19 Sept 2022 | 3.8000 | 3.8200 | 3.7800 | 3.7900 | 3.7900 | 17,897,206 |
| 16 Sept 2022 | 3.8200 | 3.8400 | 3.8000 | 3.8100 | 3.8100 | 36,432,828 |
| 15 Sept 2022 | 3.9000 | 3.9100 | 3.8600 | 3.8600 | 3.8600 | 30,114,496 |
| 14 Sept 2022 | 3.9000 | 3.9300 | 3.8800 | 3.8800 | 3.8800 | 20,628,492 |
| 13 Sept 2022 | 3.9600 | 3.9800 | 3.9450 | 3.9800 | 3.9800 | 17,502,595 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
