Australia Markets close in 5 hrs 3 mins

Telstra Corporation Limited (TLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.0750-0.0350 (-1.13%)
As of 10:37AM AEST. Market open.
DateOpenHighLowClose*Adj. close**Volume
14 Aug 20203.10003.11003.06503.07503.075013,205,292
13 Aug 20203.29003.29003.11003.11003.1100127,354,938
12 Aug 20203.42003.43003.38003.39003.390029,515,032
11 Aug 20203.40003.43003.38003.40003.400029,225,566
10 Aug 20203.40003.41003.36003.39003.390022,658,519
07 Aug 20203.38003.40003.36003.37003.370020,153,365
06 Aug 20203.40003.43003.38003.39003.390029,604,632
05 Aug 20203.46003.47003.38003.40003.400033,519,471
04 Aug 20203.44003.49003.44003.48003.480026,255,256
03 Aug 20203.35003.41003.32503.40003.400022,151,929
31 Jul 20203.36003.38003.32003.35003.350027,664,764
30 Jul 20203.38003.41003.36003.38003.380014,898,821
29 Jul 20203.36003.39503.35503.36003.360018,737,142
28 Jul 20203.40003.42003.36003.37003.370029,433,564
27 Jul 20203.32003.37003.32003.36003.360016,477,343
24 Jul 20203.35003.36003.32003.33003.330020,572,572
23 Jul 20203.36003.39503.34003.35003.350020,750,100
22 Jul 20203.41003.44003.38003.39003.390019,871,289
21 Jul 20203.43003.44003.35003.40003.400026,668,384
20 Jul 20203.44003.45003.39003.40003.400017,321,309
17 Jul 20203.46003.49003.42003.46003.460023,347,814
16 Jul 20203.50003.50003.44503.46003.460017,681,582
15 Jul 20203.47003.49503.43003.47003.470020,456,426
14 Jul 20203.47003.49003.44003.47003.470024,738,987
13 Jul 20203.52003.52003.44503.48003.480025,779,510
10 Jul 20203.52003.53503.47003.50003.500021,925,997
09 Jul 20203.48003.52003.44003.51003.510050,156,140
08 Jul 20203.40003.47003.39003.42003.420038,254,101
07 Jul 20203.44003.44003.36003.40003.400031,230,016
06 Jul 20203.39003.42003.36003.39003.390032,201,443
03 Jul 20203.26003.37003.26003.36003.360063,842,454
02 Jul 20203.20003.24003.19003.23003.230030,839,062
01 Jul 20203.17003.18003.14003.18003.180027,596,938
30 Jun 20203.17003.17003.13003.13003.130036,023,005
29 Jun 20203.12003.15003.11003.13003.130025,829,764
26 Jun 20203.12003.15003.11003.13003.130036,386,940
25 Jun 20203.14003.16003.11003.11003.110042,510,363
24 Jun 20203.19003.20003.16003.16003.160036,200,612
23 Jun 20203.21003.21003.16003.17003.170021,746,990
22 Jun 20203.18003.19003.17003.19003.190018,618,777
19 Jun 20203.22003.23003.19003.19003.190044,429,531
18 Jun 20203.21003.23003.16003.19003.190047,841,973
17 Jun 20203.24003.25003.19003.23003.230036,557,081
16 Jun 20203.22003.24003.17003.21003.210034,225,812
15 Jun 20203.15003.17003.11003.12003.120035,011,664
12 Jun 20203.18003.21003.16003.16003.160034,240,453
11 Jun 20203.24003.27003.19503.22003.220033,115,119
10 Jun 20203.26003.29003.25003.27003.270029,800,044
09 Jun 20203.27003.27003.23003.24003.240035,200,401
05 Jun 20203.25003.26003.21003.22003.220026,449,302
04 Jun 20203.24003.28003.23003.27003.270039,309,412
03 Jun 20203.25003.27003.23003.25003.250024,729,200
02 Jun 20203.21003.25003.20503.22003.220024,209,372
01 Jun 20203.21003.25003.20003.22003.220021,790,309
29 May 20203.22003.30003.21003.24003.240048,533,650
28 May 20203.17003.27003.17003.24003.240040,470,922
27 May 20203.20003.22003.15003.17003.170032,767,917
26 May 20203.14003.24003.12003.23003.230041,336,507
25 May 20203.10003.12003.09003.12003.120015,491,497
22 May 20203.09003.10003.05003.06003.060019,039,376
21 May 20203.12003.12503.08003.09003.090020,511,518
20 May 20203.10003.11003.08003.10003.100022,180,975
19 May 20203.18003.18003.11003.11003.110023,725,241
18 May 20203.18003.19003.11003.12003.120022,357,518
15 May 20203.14003.17003.12003.17003.170025,495,637
14 May 20203.12003.14003.08003.12003.120028,028,830
13 May 20203.06003.13003.06003.13003.130028,555,834
12 May 20203.07003.10503.05003.09003.090023,612,862
11 May 20203.04003.09003.02003.07003.070022,071,226
08 May 20203.08003.08003.03003.03003.030022,130,682
07 May 20203.09003.09003.04003.06003.060023,516,752
06 May 20203.08003.09503.05003.06003.060015,885,144
05 May 20203.10003.10503.05003.09003.090020,083,271
04 May 20202.98003.09002.96503.08003.080033,306,085
01 May 20203.04003.05002.99002.99002.990032,929,415
30 Apr 20203.07003.08003.04003.05003.050030,832,475
29 Apr 20203.08003.08003.03003.05003.050021,649,836
28 Apr 20203.06003.11003.05003.07003.070029,212,692
27 Apr 20203.05003.09003.03003.08003.080021,297,010
24 Apr 20203.02003.07003.02003.05003.050028,418,556
23 Apr 20203.06003.07003.01003.02003.020025,377,064
22 Apr 20203.02003.05003.01003.03003.030027,830,132
21 Apr 20203.08003.10003.03003.04003.040026,250,128
20 Apr 20203.14003.17003.09003.09003.090022,914,130
17 Apr 20203.18003.19003.15003.16003.160026,381,612
16 Apr 20203.08003.15003.08003.15003.150036,616,286
15 Apr 20203.16003.17003.11003.12003.120021,349,688
14 Apr 20203.13003.16003.11003.16003.160043,353,616
09 Apr 20203.14003.16003.09003.14003.140025,200,285
08 Apr 20203.09003.17003.08003.10003.100040,862,244
07 Apr 20203.25003.25003.10003.13003.130042,234,261
06 Apr 20203.11003.20003.11003.20003.200031,159,406
03 Apr 20203.16003.19003.07003.11003.110043,835,979
02 Apr 20203.08003.20003.07003.16003.160050,462,406
01 Apr 20203.13003.20003.11503.20003.200032,537,289
31 Mar 20203.26003.30003.03003.07003.070053,719,209
30 Mar 20203.01003.25003.01003.25003.250035,604,185
27 Mar 20203.20003.24003.04003.04003.040048,840,262
26 Mar 20203.16003.22003.10003.16003.160033,357,849
25 Mar 20203.24003.24003.07003.16003.160050,508,430
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...