Mail

TLS.AX - Telstra Corporation Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Sep. 2019	3.6700	3.6900	3.6400	3.6500	3.6500	45,452,710
19 Sep. 2019	3.5900	3.6600	3.5850	3.6400	3.6400	55,919,032
18 Sep. 2019	3.5600	3.6000	3.5500	3.5500	3.5500	34,908,003
17 Sep. 2019	3.5600	3.5800	3.5200	3.5700	3.5700	29,849,207
16 Sep. 2019	3.5700	3.5900	3.5400	3.5700	3.5700	40,575,565
13 Sep. 2019	3.6000	3.6200	3.5900	3.6100	3.6100	25,435,549
12 Sep. 2019	3.5900	3.6300	3.5650	3.5900	3.5900	42,522,022
11 Sep. 2019	3.5800	3.5800	3.5300	3.5600	3.5600	30,471,538
10 Sep. 2019	3.5800	3.5900	3.5100	3.5600	3.5600	52,318,872
09 Sep. 2019	3.5900	3.6200	3.5800	3.6000	3.6000	16,598,660
06 Sep. 2019	3.6000	3.6400	3.5700	3.6100	3.6100	24,949,855
05 Sep. 2019	3.5800	3.6300	3.5600	3.5900	3.5900	33,295,633
04 Sep. 2019	3.5700	3.5900	3.5550	3.5700	3.5700	40,237,788
03 Sep. 2019	-	-	-	-	-	-
02 Sep. 2019	3.6500	3.6900	3.6200	3.6400	3.6400	15,391,385
30 Aug. 2019	3.6700	3.7200	3.6400	3.7200	3.7200	29,369,535
29 Aug. 2019	3.6600	3.6700	3.6100	3.6600	3.6600	36,358,021
28 Aug. 2019	3.6600	3.6850	3.6300	3.6800	3.6800	31,555,700
28 Aug. 2019	0.05 Dividend
27 Aug. 2019	3.7000	3.7450	3.6850	3.7400	3.6900	36,517,429
26 Aug. 2019	3.6700	3.7100	3.6600	3.7000	3.6505	18,758,746
23 Aug. 2019	3.6800	3.7550	3.6700	3.7400	3.6900	22,058,389
22 Aug. 2019	3.6700	3.7100	3.6500	3.6900	3.6407	29,585,520
21 Aug. 2019	3.7600	3.8000	3.6600	3.6700	3.6209	40,223,808
20 Aug. 2019	3.7900	3.8000	3.7600	3.7800	3.7295	20,992,226
19 Aug. 2019	3.7700	3.7700	3.7300	3.7700	3.7196	23,843,619
16 Aug. 2019	3.8500	3.8600	3.6500	3.7700	3.7196	52,296,680
15 Aug. 2019	3.8800	3.9100	3.8500	3.8700	3.8183	40,994,790
14 Aug. 2019	3.9300	3.9400	3.8800	3.9400	3.8873	22,625,656
13 Aug. 2019	3.9200	3.9400	3.9000	3.9300	3.8775	25,306,434
12 Aug. 2019	3.9500	3.9600	3.9000	3.9300	3.8775	24,367,193
09 Aug. 2019	3.9800	4.0100	3.9500	3.9800	3.9268	32,269,947
08 Aug. 2019	3.9000	3.9900	3.8850	3.9900	3.9367	46,507,839
07 Aug. 2019	3.8400	3.9100	3.8400	3.9000	3.8479	27,557,418
06 Aug. 2019	3.7900	3.8700	3.7800	3.8300	3.7788	36,834,923
05 Aug. 2019	3.9700	3.9800	3.9200	3.9350	3.8824	8,252,280
02 Aug. 2019	3.9500	3.9900	3.9400	3.9800	3.9268	19,487,394
01 Aug. 2019	3.9700	3.9750	3.9300	3.9500	3.8972	17,470,247
31 Jul. 2019	3.9600	3.9900	3.9450	3.9700	3.9169	38,166,810
30 Jul. 2019	3.9200	4.0000	3.9150	3.9500	3.8972	44,658,192
29 Jul. 2019	3.8600	3.9100	3.8400	3.9000	3.8479	35,864,441
26 Jul. 2019	3.8700	3.8900	3.8400	3.8400	3.7887	41,996,804
25 Jul. 2019	3.8600	3.8800	3.8400	3.8800	3.8281	23,926,085
24 Jul. 2019	3.8300	3.8650	3.8100	3.8600	3.8084	17,834,373
23 Jul. 2019	3.8100	3.8450	3.7850	3.8100	3.7591	33,482,273
22 Jul. 2019	3.8400	3.8700	3.7800	3.8000	3.7492	22,584,745
19 Jul. 2019	3.7900	3.8450	3.7800	3.8400	3.7887	15,869,239
18 Jul. 2019	3.7600	3.8100	3.7500	3.8100	3.7591	20,591,988
17 Jul. 2019	3.7200	3.8100	3.7100	3.7900	3.7393	26,606,026
16 Jul. 2019	3.8100	3.8200	3.7350	3.7400	3.6900	28,173,980
15 Jul. 2019	3.8700	3.8800	3.7900	3.8100	3.7591	16,903,620
12 Jul. 2019	3.8900	3.9000	3.8800	3.8900	3.8380	11,942,666
11 Jul. 2019	3.8700	3.9100	3.8700	3.9000	3.8479	14,409,308
10 Jul. 2019	3.8900	3.9100	3.8650	3.8700	3.8183	52,205,918
09 Jul. 2019	3.8400	3.9000	3.8400	3.8800	3.8281	22,123,407
08 Jul. 2019	3.8700	3.8800	3.8300	3.8500	3.7985	19,077,320
05 Jul. 2019	3.8600	3.8900	3.8500	3.8800	3.8281	19,017,597
04 Jul. 2019	3.8600	3.8850	3.8350	3.8600	3.8084	21,657,617
03 Jul. 2019	3.8000	3.8800	3.8000	3.8600	3.8084	33,187,075
02 Jul. 2019	3.8200	3.8400	3.8000	3.8100	3.7591	19,185,553
01 Jul. 2019	3.8600	3.8700	3.8100	3.8300	3.7788	22,550,785
28 Jun. 2019	3.8600	3.8650	3.8400	3.8500	3.7985	37,909,241
27 Jun. 2019	3.8000	3.8700	3.8000	3.8600	3.8084	18,607,827
26 Jun. 2019	3.8500	3.8800	3.8200	3.8200	3.7689	35,026,784
25 Jun. 2019	3.8400	3.8800	3.8350	3.8600	3.8084	20,842,469
24 Jun. 2019	3.7900	3.8600	3.7800	3.8400	3.7887	27,559,284
21 Jun. 2019	3.8300	3.8500	3.7800	3.7800	3.7295	38,860,117
20 Jun. 2019	3.8300	3.8600	3.8100	3.8600	3.8084	34,913,930
19 Jun. 2019	3.8300	3.8400	3.8000	3.8400	3.7887	30,103,131
18 Jun. 2019	3.7900	3.8300	3.7450	3.8100	3.7591	53,242,736
17 Jun. 2019	3.8700	3.8700	3.7750	3.8000	3.7492	29,445,483
14 Jun. 2019	3.8600	3.8800	3.8400	3.8700	3.8183	29,559,125
13 Jun. 2019	3.7900	3.8400	3.7800	3.8400	3.7887	31,467,352
12 Jun. 2019	3.7700	3.8100	3.7500	3.7700	3.7196	39,552,427
11 Jun. 2019	3.7400	3.7700	3.7300	3.7500	3.6999	32,200,757
07 Jun. 2019	3.6900	3.7300	3.6850	3.7200	3.6703	25,231,789
06 Jun. 2019	3.6700	3.7000	3.6500	3.6900	3.6407	27,682,637
05 Jun. 2019	3.6700	3.6750	3.6200	3.6500	3.6012	27,063,614
04 Jun. 2019	3.6000	3.6600	3.5950	3.6600	3.6111	40,578,401
03 Jun. 2019	3.6100	3.6450	3.5750	3.5900	3.5420	24,801,832
31 May 2019	3.6500	3.6500	3.6150	3.6500	3.6012	29,952,425
30 May 2019	3.5800	3.6500	3.5700	3.6300	3.5815	46,255,811
29 May 2019	3.5700	3.5900	3.5600	3.5700	3.5223	22,694,047
28 May 2019	3.5300	3.5700	3.5100	3.5600	3.5124	59,385,072
27 May 2019	3.6300	3.6350	3.5150	3.5300	3.4828	25,676,354
24 May 2019	3.6000	3.6200	3.5700	3.6200	3.5716	25,642,063
23 May 2019	3.5900	3.6200	3.5750	3.6000	3.5519	18,754,228
22 May 2019	3.5900	3.5900	3.5600	3.5800	3.5321	20,579,306
21 May 2019	3.5000	3.6000	3.5000	3.5900	3.5420	43,293,058
20 May 2019	3.5400	3.5600	3.5000	3.5400	3.4927	23,336,275
17 May 2019	3.5300	3.5700	3.5250	3.5600	3.5124	28,117,114
16 May 2019	3.4700	3.5100	3.4500	3.5100	3.4631	31,971,345
15 May 2019	3.4400	3.4700	3.4300	3.4600	3.4137	17,920,407
14 May 2019	3.4300	3.4700	3.4100	3.4500	3.4039	26,650,315
13 May 2019	3.4200	3.4500	3.4050	3.4500	3.4039	22,806,837
10 May 2019	3.3800	3.4200	3.3700	3.4100	3.3644	24,460,764
09 May 2019	3.3500	3.3900	3.3450	3.3800	3.3348	32,375,720
08 May 2019	3.3700	3.3700	3.2400	3.2900	3.2460	41,009,911
07 May 2019	3.3600	3.3950	3.3500	3.3600	3.3151	20,318,184
06 May 2019	3.3500	3.3700	3.3200	3.3600	3.3151	19,162,912
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...