Australia markets closed

Telstra Group Limited (TLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.0000+0.0100 (+0.25%)
At close: 04:10PM AEDT
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20223.99004.01003.97504.00004.000012,636,906
09 Dec 20223.99004.01003.97504.00004.000015,286,247
08 Dec 20224.00004.00503.96003.99003.990015,904,504
07 Dec 20224.02004.02503.97004.01004.010025,280,158
06 Dec 20224.04004.08004.03004.03004.030024,543,950
05 Dec 20224.00004.03003.98004.01004.010015,862,613
02 Dec 20224.00004.02003.97004.00004.000019,596,493
01 Dec 20224.00004.00003.96003.98003.980016,759,774
30 Nov 20223.99004.00003.94003.98003.980052,961,219
29 Nov 20224.00004.04003.99004.00004.000018,474,716
28 Nov 20224.00004.03003.97004.01004.010016,491,356
25 Nov 20223.96004.01003.95004.00004.000011,407,669
24 Nov 20223.97003.97003.93003.94003.940013,548,137
23 Nov 20223.95003.96003.93003.96003.960015,520,132
22 Nov 20223.91003.95503.91003.93003.930014,466,218
21 Nov 20223.95003.96003.91003.91003.910013,881,758
18 Nov 20223.90003.95003.89003.94003.940012,817,477
17 Nov 20223.89003.92003.86503.88003.880026,263,072
16 Nov 20223.84003.86003.82003.84003.840020,192,928
15 Nov 20223.88003.88503.83503.88003.880035,285,281
14 Nov 20223.96003.97003.85003.86003.860038,243,818
11 Nov 20224.00004.02003.98004.00004.000028,990,798
10 Nov 20223.94003.98003.93003.96003.960016,664,085
09 Nov 20223.95003.98003.93003.93003.930015,577,339
08 Nov 20223.91003.95003.89003.94003.940018,885,234
07 Nov 20223.88003.93003.87003.92003.920015,500,076
04 Nov 20223.91003.94003.87003.90003.900024,406,728
03 Nov 20223.85003.97003.85003.94003.940021,272,599
02 Nov 20223.91003.92003.87503.89003.890018,187,097
01 Nov 20223.90003.93003.83003.93003.930015,244,012
31 Oct 20223.90003.94003.88003.92003.920015,555,671
28 Oct 20223.85003.90003.85003.86003.86008,244,940
27 Oct 20223.93003.95003.85003.85003.850015,930,296
26 Oct 20223.88003.90003.86003.89003.890013,473,582
25 Oct 20223.85003.87003.84003.87003.870013,186,750
24 Oct 20223.83003.85003.79003.81003.810011,114,439
21 Oct 20223.81003.82003.79003.79003.79006,999,683
20 Oct 20223.86003.87003.82003.85003.850023,574,421
19 Oct 20223.86003.88503.85003.88003.880018,875,074
18 Oct 20223.81003.86003.79503.85003.850025,570,523
17 Oct 20223.81003.82003.77003.79003.790019,037,013
14 Oct 20223.83003.86003.83003.84003.840013,178,089
13 Oct 20223.81003.83003.80003.80003.800020,337,285
12 Oct 20223.84003.86003.82003.82003.820023,896,623
11 Oct 20223.84003.88003.83003.83003.830021,358,465
10 Oct 20223.81003.84503.81003.82003.820019,751,061
07 Oct 20223.84003.85003.81003.84003.840022,177,207
06 Oct 20223.82003.87003.81003.87003.870016,594,909
05 Oct 20223.86003.87003.82003.85003.850027,633,761
04 Oct 20223.87003.88003.81003.85003.850023,966,980
03 Oct 20223.86003.89003.80003.84003.840021,996,601
30 Sept 20223.87003.89003.83003.85003.850047,105,870
29 Sept 20223.86003.91003.85003.88003.880030,426,141
28 Sept 20223.69003.83003.69003.82003.820038,348,380
27 Sept 20223.77003.78003.72003.72003.720027,897,521
26 Sept 20223.74003.77003.71003.76003.760018,869,620
23 Sept 20223.82003.83503.75003.77003.770028,819,393
21 Sept 20223.76003.86003.76003.84003.840026,783,102
20 Sept 20223.81003.83003.80003.80003.800018,795,134
19 Sept 20223.80003.82003.78003.79003.790017,897,206
16 Sept 20223.82003.84003.80003.81003.810036,432,828
15 Sept 20223.90003.91003.86003.86003.860030,114,496
14 Sept 20223.90003.93003.88003.88003.880020,628,492
13 Sept 20223.96003.98003.94503.98003.980017,502,595
12 Sept 20223.93003.95003.92003.94003.940012,557,719
09 Sept 20223.93003.94003.91003.92003.920018,726,031
08 Sept 20223.90003.95003.89003.94003.940016,426,819
07 Sept 20223.89003.92003.84003.92003.920038,642,682
06 Sept 20223.88003.92003.87503.89003.890018,744,458
05 Sept 20223.94003.95503.89003.89003.890014,364,728
02 Sept 20223.95003.98003.93003.94003.940026,085,135
01 Sept 20223.92003.97003.92003.95003.950024,843,130
31 Aug 20223.98004.00003.96003.97003.970035,395,292
30 Aug 20224.00004.03003.98003.98003.980027,542,269
29 Aug 20223.98004.00003.95003.99003.990027,231,389
26 Aug 20224.02004.05004.01004.03004.030022,455,929
25 Aug 20224.05004.05004.01004.03004.030021,711,564
24 Aug 20224.05004.06004.01004.03004.030027,611,336
24 Aug 20220.01 Dividend
23 Aug 20224.14004.16004.11004.13004.120033,447,645
22 Aug 20224.15004.17004.11004.15004.140030,469,826
19 Aug 20224.09004.13504.06004.12004.110031,135,720
18 Aug 20224.11004.12004.08004.10004.090125,037,134
17 Aug 20224.12004.12004.05504.09004.080126,957,070
16 Aug 20224.05004.11004.04504.10004.090128,117,862
15 Aug 20224.00004.03003.99004.03004.020215,343,368
12 Aug 20223.92004.00003.92004.00003.990334,732,028
11 Aug 20224.05004.08003.94003.96003.950440,837,378
10 Aug 20224.02004.04004.00004.01004.000319,382,803
09 Aug 20224.01004.04003.98004.03004.020222,142,458
08 Aug 20224.01004.03003.98004.00003.990318,416,619
05 Aug 20224.01004.05004.00004.04004.030217,460,796
04 Aug 20223.97004.01003.96004.00003.990318,367,237
03 Aug 20223.95003.99003.93003.95003.940418,181,117
02 Aug 20223.94003.99003.93003.97003.960417,727,999
01 Aug 20223.90003.97003.89003.97003.960419,473,647
29 July 20223.92003.95003.89003.89003.880626,120,401
28 July 20223.94003.94503.88003.90003.890612,728,644
27 July 20223.93003.95003.91003.92003.910520,791,748
26 July 20223.93003.94003.91003.94003.930514,864,850
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...