Australia Markets closed

Telstra Corporation Limited (TLS.AX)


ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.35+0.03 (+0.69%)
At close: 4:10PM AEST
DateOpenHighLowCloseAdj close*Volume
23 Jun. 20174.344.384.334.354.3527,528,351
22 Jun. 20174.334.364.314.324.3229,656,772
21 Jun. 20174.354.364.324.334.3324,516,316
20 Jun. 20174.424.424.364.384.3825,283,587
19 Jun. 20174.404.424.384.414.4117,531,546
16 Jun. 20174.384.414.374.384.3833,650,541
15 Jun. 20174.354.404.344.374.3790,221,186
14 Jun. 20174.404.414.364.364.3641,420,534
13 Jun. 20174.374.384.334.384.3830,834,809
09 Jun. 20174.384.394.354.374.3728,312,368
08 Jun. 20174.444.454.384.404.4042,534,267
07 Jun. 20174.454.474.434.464.4625,653,183
06 Jun. 20174.484.484.444.454.4530,892,212
05 Jun. 20170.000.000.000.000.00-
02 Jun. 20174.484.524.464.494.4938,459,022
01 Jun. 20174.404.434.394.434.4343,367,388
31 May 20174.414.424.384.404.4071,459,272
30 May 20174.434.454.384.414.4118,240,170
29 May 20174.494.514.434.444.4425,677,423
26 May 20174.464.494.434.484.4825,152,519
25 May 20174.464.504.454.504.5023,828,266
24 May 20174.494.504.474.504.5018,946,614
23 May 20174.504.504.464.484.4825,521,153
22 May 20174.424.504.424.494.4928,885,560
19 May 20174.394.444.384.434.4317,783,551
18 May 20174.374.434.364.414.4127,775,248
17 May 20174.394.414.384.404.4018,383,812
16 May 20174.414.444.384.424.4225,129,621
15 May 20174.364.414.354.404.4029,878,814
12 May 20174.374.394.354.364.3630,413,237
11 May 20174.454.464.384.404.4034,090,565
10 May 20174.464.484.384.464.4650,555,991
09 May 20174.374.454.334.454.4547,456,643
08 May 20174.434.454.324.354.3545,929,230
05 May 20170.000.000.000.000.00-
04 May 20174.274.274.224.234.2324,789,323
03 May 20174.234.274.204.274.2731,943,624
02 May 20174.264.274.204.264.2625,236,532
01 May 20174.244.264.224.264.2631,679,509
28 Apr. 20174.204.244.184.224.2227,578,298
27 Apr. 20174.214.244.204.224.2218,987,336
26 Apr. 20174.214.284.194.244.2438,569,057
24 Apr. 20174.254.274.204.214.2123,649,158
21 Apr. 20174.304.304.214.234.2324,923,052
20 Apr. 20174.164.264.154.254.2547,747,532
19 Apr. 20174.014.144.014.134.1358,772,853
18 Apr. 20174.164.164.004.004.00106,794,406
13 Apr. 20174.174.234.154.164.16102,647,264
12 Apr. 20174.234.324.174.224.22148,241,432
11 Apr. 20174.584.594.554.564.5616,696,106
10 Apr. 20174.584.594.564.584.5815,152,297
07 Apr. 20174.594.604.564.564.5618,698,675
06 Apr. 20174.614.624.554.574.5734,629,714
05 Apr. 20174.684.684.614.634.6322,831,601
04 Apr. 20174.704.704.634.674.6726,795,482
03 Apr. 20174.664.704.634.704.7022,053,650
31 Mar. 20174.624.694.624.664.6631,336,459
30 Mar. 20170.000.000.000.000.00-
29 Mar. 20174.604.624.574.614.6119,727,705
28 Mar. 20174.604.614.574.604.6016,983,205
27 Mar. 20174.564.594.534.574.5723,113,600
24 Mar. 20174.544.604.534.594.5920,875,387
23 Mar. 20174.554.554.504.524.5244,802,220
22 Mar. 20174.594.594.544.554.5532,600,746
21 Mar. 20174.654.664.604.614.6129,300,656
20 Mar. 20174.734.754.634.664.6627,754,586
17 Mar. 20174.764.774.714.764.7636,378,291
16 Mar. 20174.714.754.714.754.7539,679,642
15 Mar. 20174.664.724.654.694.6919,929,735
14 Mar. 20174.674.684.644.664.6621,238,741
13 Mar. 20174.634.674.614.654.6520,039,727
10 Mar. 20174.624.664.614.644.6424,936,593
09 Mar. 20174.684.684.614.634.6323,080,570
08 Mar. 20174.624.684.624.674.6719,845,571
07 Mar. 20174.614.694.604.644.6439,297,166
06 Mar. 20174.604.654.594.644.6426,161,925
03 Mar. 20170.000.000.000.000.00-
02 Mar. 20174.654.664.524.574.5757,246,216
01 Mar. 20174.634.674.624.644.6446,220,059
28 Feb. 20174.844.844.804.824.8239,239,424
27 Feb. 20174.824.834.814.824.8226,995,436
24 Feb. 20174.824.834.804.814.8131,497,544
23 Feb. 20174.854.874.824.824.8227,414,512
22 Feb. 20174.854.864.824.854.8532,541,035
21 Feb. 20174.854.864.834.834.8328,825,168
20 Feb. 20174.864.884.834.844.8435,918,844
17 Feb. 20174.854.924.824.844.8466,659,488
16 Feb. 20174.965.014.854.854.85118,127,179
15 Feb. 20175.195.195.145.195.1926,642,007
14 Feb. 20175.225.235.165.175.1716,610,179
13 Feb. 20175.175.235.165.225.2220,279,730
10 Feb. 20175.145.165.135.165.1615,598,304
09 Feb. 20175.105.135.095.135.1315,854,686
08 Feb. 20175.055.095.055.095.0912,309,902
07 Feb. 20175.105.115.055.055.0517,218,850
06 Feb. 20175.105.145.095.125.1220,455,810
03 Feb. 20175.055.095.055.085.0817,522,361
02 Feb. 20175.095.115.035.035.0332,042,169
01 Feb. 20175.015.074.995.075.0722,206,745
31 Jan. 20175.055.065.005.005.0025,055,204
*Close price adjusted for dividends and splits.
Loading more data...