TLS.AX - Telstra Corporation Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Nov. 20173.483.493.473.483.4813,692,165
20 Nov. 20173.463.483.453.473.4713,477,171
17 Nov. 20170.000.000.000.000.00-
16 Nov. 20173.423.443.403.433.4329,746,664
15 Nov. 20173.433.443.413.423.4223,501,289
14 Nov. 20173.463.463.423.423.4242,259,167
13 Nov. 20173.463.473.443.463.4620,406,068
10 Nov. 20173.463.473.443.463.4622,162,836
09 Nov. 20173.453.473.443.473.4731,792,831
08 Nov. 20173.463.483.453.463.4625,352,901
07 Nov. 20173.493.493.463.473.4721,813,262
06 Nov. 20173.503.503.473.493.4916,290,079
03 Nov. 20173.503.523.483.503.5022,702,726
02 Nov. 20173.563.563.503.513.5126,273,826
01 Nov. 20173.543.573.523.573.5720,959,454
31 Oct. 20173.523.543.513.543.5421,492,955
30 Oct. 20173.553.553.513.533.5319,077,095
27 Oct. 20173.533.563.513.553.5522,284,403
26 Oct. 20173.523.533.493.533.5321,843,215
25 Oct. 20173.583.583.503.523.5222,374,605
24 Oct. 20173.583.583.533.563.5624,130,587
23 Oct. 20173.543.583.543.553.5521,198,283
20 Oct. 20173.473.533.463.523.5222,286,447
19 Oct. 20173.473.513.453.513.5133,255,434
18 Oct. 20173.553.563.483.493.4932,761,245
17 Oct. 20170.000.000.000.000.00-
16 Oct. 20173.533.593.533.553.5528,619,181
13 Oct. 20173.493.543.483.523.5219,305,128
12 Oct. 20173.483.503.473.493.4918,363,432
11 Oct. 20173.483.503.473.483.4823,694,171
10 Oct. 20173.473.513.463.473.4724,622,285
09 Oct. 20173.443.513.443.483.4827,465,189
06 Oct. 20173.393.443.373.443.4427,883,696
05 Oct. 20173.453.453.383.383.3835,228,523
04 Oct. 20173.453.473.433.433.4329,223,419
03 Oct. 20173.473.483.443.473.4730,488,533
02 Oct. 20173.493.503.463.463.4616,822,610
29 Sep. 20173.493.503.473.493.4931,496,439
28 Sep. 20173.473.503.463.483.4838,516,751
27 Sep. 20173.503.503.443.483.4839,494,207
26 Sep. 20173.553.553.503.533.5329,928,796
25 Sep. 20173.593.603.543.553.5523,002,162
22 Sep. 20173.553.613.553.583.5821,906,144
21 Sep. 20173.583.593.533.553.5532,916,610
20 Sep. 20173.623.643.603.603.6022,084,455
19 Sep. 20173.613.653.613.653.6521,468,236
18 Sep. 20173.633.653.613.613.6118,417,009
15 Sep. 20173.643.653.633.653.6524,130,757
14 Sep. 20173.613.663.603.653.6524,533,115
13 Sep. 20173.673.673.613.623.6233,903,747
12 Sep. 20173.723.733.683.693.6920,892,244
11 Sep. 20173.703.743.683.723.7213,896,250
08 Sep. 20173.723.733.683.703.7015,959,805
07 Sep. 20173.663.753.663.723.7244,320,263
06 Sep. 20173.663.683.623.623.6218,401,323
05 Sep. 20173.663.683.653.663.6619,323,461
04 Sep. 20173.663.693.643.673.6721,530,291
01 Sep. 20173.673.683.653.673.6729,577,821
31 Aug. 20173.593.673.563.673.6765,749,418
30 Aug. 20170.000.000.000.000.00-
30 Aug. 20170.2214 Dividend
29 Aug. 20173.863.883.833.843.6241,697,646
28 Aug. 20173.913.913.873.883.6626,462,673
25 Aug. 20173.933.933.903.923.6933,531,848
24 Aug. 20173.913.943.893.943.7131,316,811
23 Aug. 20173.883.923.863.913.6838,996,653
22 Aug. 20173.883.883.833.863.6431,896,088
21 Aug. 20173.893.893.853.873.6542,343,537
18 Aug. 20173.853.923.833.903.6874,369,136
17 Aug. 20173.953.993.813.873.65183,226,337
16 Aug. 20174.264.334.244.334.0852,325,875
15 Aug. 20174.204.244.194.244.0032,570,251
14 Aug. 20174.154.184.144.173.9323,892,647
11 Aug. 20174.174.194.144.153.9151,660,303
10 Aug. 20174.114.174.114.153.9136,857,851
09 Aug. 20174.114.134.094.113.8719,976,843
08 Aug. 20174.134.144.094.113.8719,248,235
07 Aug. 20174.094.144.084.133.8921,918,940
04 Aug. 20174.074.084.054.073.8440,971,126
03 Aug. 20174.104.114.064.093.8538,525,650
02 Aug. 20174.134.144.104.113.8735,876,393
01 Aug. 20174.114.144.104.143.9035,325,381
31 Jul. 20174.124.154.104.103.8639,523,946
28 Jul. 20174.144.154.104.113.8729,925,910
27 Jul. 20174.114.144.104.123.8821,127,544
26 Jul. 20174.104.124.094.103.8620,862,649
25 Jul. 20174.134.144.094.093.8524,434,376
24 Jul. 20174.104.134.094.133.8920,700,117
21 Jul. 20174.094.134.084.103.8619,175,926
20 Jul. 20174.104.144.104.103.8635,348,075
19 Jul. 20174.164.174.074.113.8752,980,992
18 Jul. 20174.214.234.184.183.9428,010,661
17 Jul. 20174.294.304.224.223.9831,560,053
14 Jul. 20174.304.314.284.304.0529,892,731
13 Jul. 20174.354.374.314.314.0628,774,103
12 Jul. 20174.334.344.314.324.0720,484,152
11 Jul. 20174.364.394.334.344.0919,158,850
10 Jul. 20174.344.374.324.364.1122,774,374
07 Jul. 20174.354.364.324.324.0734,791,579
06 Jul. 20174.424.424.374.374.1220,660,153
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...