Australia markets open in 5 hours 20 minutes

Telstra Corporation Limited (TLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.9200-0.0400 (-1.01%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 May 20223.95003.96003.92003.92003.920018,573,097
20 May 20223.92003.96003.92003.96003.960019,682,483
19 May 20223.93003.94003.89003.93003.930025,833,650
18 May 20223.95003.97003.92503.97003.970036,415,539
17 May 20223.92003.98003.91003.93003.930018,524,587
16 May 20223.94003.95003.91003.93003.930028,495,533
13 May 20223.92003.96503.92003.93003.930027,279,143
12 May 20223.92003.92003.85503.87003.870028,030,705
11 May 20223.91003.95003.88003.91003.910028,279,912
10 May 20223.96003.96003.90003.93003.930028,298,704
09 May 20224.00004.00003.95003.98003.980023,237,768
06 May 20223.98004.00003.95003.97003.970024,057,547
05 May 20224.00004.02003.99004.00004.000018,293,916
04 May 20223.98004.00003.96503.99003.990015,995,288
03 May 20223.99004.00003.95503.98003.980018,474,128
02 May 20223.97004.01003.97003.99003.990018,730,094
29 Apr 20223.98004.04003.97004.04004.040026,055,250
28 Apr 20223.96003.99003.95003.97003.970020,324,363
27 Apr 20223.98004.00003.96003.98003.980016,576,293
26 Apr 20224.01004.03003.99004.00004.000024,426,327
22 Apr 20224.05004.05004.01004.05004.050022,844,256
21 Apr 20224.06004.06004.02004.04004.040020,731,067
20 Apr 20224.05004.06004.01004.03004.030026,178,164
19 Apr 20224.02004.04004.00004.03004.030019,864,356
14 Apr 20224.04004.06004.01004.02004.020025,188,660
13 Apr 20224.02004.05504.00004.03004.030021,853,629
12 Apr 20224.02004.04004.00004.02004.020017,985,352
11 Apr 20224.00004.03003.99004.03004.030021,040,101
08 Apr 20223.97004.02003.96004.01004.010030,798,843
07 Apr 20223.93003.98503.91003.96003.960027,945,387
06 Apr 20223.93003.95003.91003.93003.930028,815,608
05 Apr 20223.90003.97003.90003.94003.940020,553,484
04 Apr 20223.93003.94003.91003.91003.910016,744,218
01 Apr 20223.96003.97003.92003.93003.930023,285,965
31 Mar 20223.92003.98003.90503.96003.960035,307,872
30 Mar 20223.93003.94003.89003.90003.900019,228,124
29 Mar 20223.90003.94003.88003.93003.930023,928,304
28 Mar 20223.91003.92003.86003.87003.870018,384,393
25 Mar 20223.90003.92503.88003.90003.900018,658,706
24 Mar 20223.90003.92003.89003.90003.900015,842,794
23 Mar 20223.90003.92003.88003.90003.900019,822,269
22 Mar 20223.93003.94003.89003.89003.890023,253,256
21 Mar 20223.97003.97003.90503.92003.920019,931,365
18 Mar 20223.94003.95003.92003.95003.950036,419,780
17 Mar 20224.00004.00003.95003.95003.950034,624,123
16 Mar 20223.94003.96003.89003.95003.950026,584,806
15 Mar 20223.89003.92003.87003.91003.910020,575,345
14 Mar 20223.88003.93003.86003.90003.900021,862,590
11 Mar 20223.89003.91003.82003.84003.840034,957,626
10 Mar 20223.94003.94003.87503.88003.880034,157,220
09 Mar 20223.80003.93003.80003.92003.920038,770,188
08 Mar 20223.83003.85003.80003.80003.800034,104,820
07 Mar 20223.92003.93003.81003.82003.820033,721,649
04 Mar 20223.91003.93003.87003.92003.920033,587,188
03 Mar 20223.99003.99003.90503.91003.910033,240,577
02 Mar 20223.89003.94003.85003.94003.940033,855,792
02 Mar 20220.02 Dividend
01 Mar 20223.98004.01003.96003.96003.940029,933,637
28 Feb 20223.97004.00503.95003.96003.940035,470,086
25 Feb 20223.97003.98003.92003.94003.920130,771,466
24 Feb 20223.99004.00503.93003.95003.930137,736,931
23 Feb 20223.94004.03003.94004.02003.999730,213,629
22 Feb 20223.93003.98003.89003.93003.910230,412,945
21 Feb 20223.90003.98003.88003.97003.949920,244,104
18 Feb 20223.90003.98003.88003.91003.890329,697,182
17 Feb 20224.02004.13003.86003.90003.880356,805,535
16 Feb 20224.08004.09004.03004.07004.049424,009,874
15 Feb 20224.04004.08004.01004.06004.039519,832,857
14 Feb 20224.05004.10004.04004.06004.039516,345,229
11 Feb 20224.02004.06004.01004.02003.999719,269,790
10 Feb 20224.09004.11004.03504.05004.029523,220,348
09 Feb 20224.07004.09504.03004.08004.059431,462,571
08 Feb 20224.01004.11004.01004.06004.039526,580,118
07 Feb 20224.00004.05003.99004.03004.009623,112,108
04 Feb 20224.03004.05004.00004.05004.029521,444,386
03 Feb 20224.00004.04003.98504.03004.009622,620,889
02 Feb 20223.96004.01003.94503.98003.959922,708,624
01 Feb 20223.92003.97003.90003.94003.920121,906,206
31 Jan 20223.92003.98003.92003.92003.900227,891,915
28 Jan 20223.94003.96003.87003.96003.940098,790,120
27 Jan 20223.97003.98003.84003.88003.860442,858,849
25 Jan 20224.03004.04003.89003.93003.910249,858,204
24 Jan 20224.05004.10004.02004.05004.029528,025,278
21 Jan 20224.10004.14004.07004.09004.069331,811,727
20 Jan 20224.15004.17004.09004.15004.129033,105,074
19 Jan 20224.24004.27004.18004.19004.168830,711,231
18 Jan 20224.27004.31004.25004.26004.238529,174,749
17 Jan 20224.23004.26004.19004.25004.228521,954,179
14 Jan 20224.21004.28004.21004.22004.198733,631,007
13 Jan 20224.16004.23004.16004.22004.198733,981,773
12 Jan 20224.15004.20004.14004.18004.158928,199,774
11 Jan 20224.12004.14004.09004.10004.079317,678,301
10 Jan 20224.14004.16004.12004.14004.119111,876,575
07 Jan 20224.16004.19004.14004.16004.139013,609,940
06 Jan 20224.16004.19004.11004.13004.109118,220,384
05 Jan 20224.22004.23004.16504.19004.168817,197,242
04 Jan 20224.19004.22004.15004.22004.198719,988,868
31 Dec 20214.19004.20004.16004.18004.15898,828,838
30 Dec 20214.18004.20004.18004.20004.17888,054,175
29 Dec 20214.15004.19004.14004.19004.168812,450,299
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...