Australia markets open in 7 hours 46 minutes

Telstra Group Limited (TLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.8800+0.0200 (+0.52%)
At close: 04:10PM AEST
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20243.88003.89003.86003.88003.880018,075,482
22 July 20243.87003.89003.86003.86003.860012,869,467
19 July 20243.87003.91003.86003.88003.880018,085,520
18 July 20243.90003.91003.88003.88003.880022,486,631
17 July 20243.85003.89003.84503.88003.880022,634,731
16 July 20243.85003.85003.83003.83003.830017,700,496
15 July 20243.82003.86003.82003.84003.840016,652,640
12 July 20243.83003.85003.80003.82003.820021,294,586
11 July 20243.83003.84003.81003.82003.820024,112,126
10 July 20243.79003.83003.76003.82003.820037,833,551
09 July 20243.73003.77503.71003.73003.730031,552,621
08 July 20243.71003.72003.65003.65003.650017,004,982
05 July 20243.67003.72003.66003.70003.700020,890,563
04 July 20243.65003.67003.64003.67003.670031,280,289
03 July 20243.61003.64003.61003.62003.620021,248,579
02 July 20243.61003.63003.60003.61003.610016,130,316
01 July 20243.60003.63003.60003.61003.610015,962,901
28 June 20243.64003.65003.62003.62003.620018,026,947
27 June 20243.59003.61003.57003.61003.610024,629,595
26 June 20243.63003.63503.60003.62003.620026,117,433
25 June 20243.65003.65003.61003.63003.630020,905,038
24 June 20243.67003.68003.61003.62003.620020,465,501
21 June 20243.60003.66003.59503.66003.660054,225,261
20 June 20243.60003.62503.59503.61003.610036,031,608
19 June 20243.59003.60003.57003.60003.600022,279,170
18 June 20243.57003.60503.55003.60003.600027,255,553
17 June 20243.50003.56003.49003.55003.550020,877,878
14 June 20243.53003.54003.50003.50003.500011,478,798
13 June 20243.55003.55003.52503.53003.530025,658,028
12 June 20243.53003.54003.51003.52003.520014,508,458
11 June 20243.53003.54503.50003.52003.520020,316,709
07 June 20243.55003.56503.53003.56003.560017,199,624
06 June 20243.54003.56003.52003.55003.550034,116,335
05 June 20243.48003.55003.48003.53003.530046,833,289
04 June 20243.50003.50003.46503.48003.480020,493,240
03 June 20243.48003.49003.46003.47003.470015,903,914
31 May 20243.44003.48003.43003.47003.470062,372,876
30 May 20243.43003.44003.40003.44003.440048,260,805
29 May 20243.47003.50503.44003.44003.440033,894,405
28 May 20243.52003.57003.51003.51003.510038,193,056
27 May 20243.47003.54003.45503.53003.530038,320,204
24 May 20243.43003.47003.42003.45003.450026,285,850
23 May 20243.44003.47003.43003.46003.460042,201,416
22 May 20243.49003.49503.39003.42003.4200112,582,540
21 May 20243.58003.65003.57003.57003.570061,804,406
20 May 20243.68003.70003.67003.67003.670019,972,063
17 May 20243.69003.71003.67003.67003.670020,780,573
16 May 20243.69003.72003.68003.69003.690027,139,992
15 May 20243.66003.68503.66003.67003.670014,143,687
14 May 20243.66003.68003.64003.65003.650023,208,958
13 May 20243.67003.67503.65003.67003.670014,625,198
10 May 20243.66003.69003.65003.66003.660017,662,961
09 May 20243.65003.66003.62003.64003.640011,598,236
08 May 20243.65003.65003.60003.65003.650024,349,643
07 May 20243.61003.64003.58003.64003.640027,168,682
06 May 20243.59003.61003.58503.59003.590019,993,747
03 May 20243.58003.61003.57003.58003.580034,807,508
02 May 20243.64003.65003.58003.59003.590034,687,101
01 May 20243.63003.68003.63003.64003.640015,983,116
30 Apr 20243.65003.68003.65003.67003.670018,721,568
29 Apr 20243.66003.68003.64003.66003.660019,669,772
26 Apr 20243.65003.67003.64003.64003.640015,511,575
24 Apr 20243.71003.71503.65003.67003.670026,574,879
23 Apr 20243.72003.72003.68003.69003.690018,783,047
22 Apr 20243.69003.71003.68003.70003.700019,489,527
19 Apr 20243.66003.67003.62003.65003.650026,300,590
18 Apr 20243.67003.69003.65003.67003.670026,070,392
17 Apr 20243.68003.70503.67003.68003.680022,658,771
16 Apr 20243.69003.70503.67003.68003.680030,925,215
15 Apr 20243.76003.76003.71003.71003.710019,614,797
12 Apr 20243.78003.78503.75003.76003.760020,171,674
11 Apr 20243.79003.82003.79003.80003.800014,554,433
10 Apr 20243.81003.82503.80003.81003.810022,219,336
09 Apr 20243.80003.82003.79003.79003.790016,561,384
08 Apr 20243.83003.83003.80003.81003.810014,500,912
05 Apr 20243.82003.84003.80503.83003.830018,997,433
04 Apr 20243.83003.85003.80003.84003.840015,040,226
03 Apr 20243.82003.84003.80503.83003.830020,214,375
02 Apr 20243.85003.87003.81003.82003.820023,108,335
28 Mar 20243.81003.86003.80003.86003.860026,457,842
27 Mar 20243.77003.80003.77003.78003.780019,439,472
26 Mar 20243.75003.76003.73003.76003.760021,080,904
25 Mar 20243.76003.78003.75003.76003.760023,405,012
22 Mar 20243.79003.80003.76003.76003.760020,973,085
21 Mar 20243.77003.80003.77003.79003.790035,762,957
20 Mar 20243.79003.79503.76003.77003.770022,500,969
19 Mar 20243.81003.81003.77003.78003.780025,240,708
18 Mar 20243.82003.83003.79003.82003.820015,004,749
15 Mar 20243.80003.83003.76003.83003.830045,495,668
14 Mar 20243.78003.80003.77003.79003.790032,431,116
13 Mar 20243.79003.80503.76003.78003.780025,098,747
12 Mar 20243.79003.80503.78003.79003.790011,996,653
11 Mar 20243.81003.82003.79003.81003.810015,069,226
08 Mar 20243.81003.83003.78003.83003.830027,384,524
07 Mar 20243.83003.83003.77003.79003.790022,477,564
06 Mar 20243.81003.82003.79003.80003.800027,702,324
05 Mar 20243.82003.83003.79003.80003.800020,883,214
04 Mar 20243.80003.84003.80003.81003.810019,545,976
01 Mar 20243.81003.83003.79003.81003.810013,143,947
29 Feb 20243.78003.83003.77003.82003.820036,657,465
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...