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
21 Jan. 2019	2.92	2.94	2.91	2.93	2.93	3,794,843
18 Jan. 2019	2.91	2.93	2.90	2.92	2.92	11,997,460
17 Jan. 2019	2.94	2.94	2.90	2.92	2.92	14,530,649
16 Jan. 2019	2.89	2.94	2.89	2.93	2.93	21,956,067
15 Jan. 2019	2.93	2.93	2.88	2.90	2.90	16,116,210
14 Jan. 2019	2.93	2.98	2.90	2.92	2.92	28,200,528
11 Jan. 2019	2.90	2.94	2.88	2.93	2.93	16,515,489
10 Jan. 2019	2.91	2.92	2.88	2.89	2.89	15,867,438
09 Jan. 2019	2.90	2.93	2.89	2.91	2.91	18,739,854
08 Jan. 2019	2.85	2.94	2.85	2.90	2.90	30,429,406
07 Jan. 2019	2.88	2.91	2.85	2.85	2.85	15,407,667
04 Jan. 2019	2.85	2.90	2.83	2.89	2.89	22,463,248
03 Jan. 2019	2.81	2.86	2.79	2.85	2.85	17,285,062
02 Jan. 2019	2.83	2.84	2.77	2.77	2.77	15,092,335
31 Dec. 2018	2.85	2.87	2.84	2.85	2.85	9,321,661
28 Dec. 2018	2.81	2.84	2.80	2.83	2.83	17,904,364
27 Dec. 2018	2.82	2.84	2.81	2.82	2.82	20,393,256
24 Dec. 2018	2.71	2.78	2.71	2.78	2.78	11,173,420
21 Dec. 2018	2.85	2.87	2.74	2.74	2.74	57,323,449
20 Dec. 2018	2.89	2.92	2.85	2.85	2.85	40,357,787
19 Dec. 2018	2.88	2.90	2.86	2.88	2.88	22,959,790
18 Dec. 2018	2.88	2.95	2.86	2.91	2.91	31,838,240
17 Dec. 2018	2.87	2.91	2.86	2.90	2.90	24,446,063
14 Dec. 2018	2.92	2.94	2.86	2.87	2.87	31,668,879
13 Dec. 2018	2.86	2.97	2.86	2.93	2.93	42,974,196
12 Dec. 2018	3.05	3.06	2.97	3.03	3.03	40,161,735
11 Dec. 2018	3.08	3.09	3.04	3.07	3.07	33,078,396
10 Dec. 2018	3.05	3.08	3.02	3.04	3.04	33,038,999
07 Dec. 2018	3.04	3.09	3.03	3.08	3.08	22,014,353
06 Dec. 2018	2.99	3.04	2.98	3.04	3.04	23,372,596
05 Dec. 2018	2.94	3.03	2.92	3.02	3.02	39,470,037
04 Dec. 2018	2.96	3.03	2.95	3.01	3.01	34,089,885
03 Dec. 2018	2.95	2.98	2.91	2.98	2.98	19,663,893
30 Nov. 2018	2.94	2.95	2.91	2.93	2.93	41,062,470
29 Nov. 2018	2.94	2.98	2.92	2.96	2.96	24,309,279
28 Nov. 2018	2.95	2.97	2.91	2.94	2.94	26,584,007
27 Nov. 2018	2.85	2.95	2.83	2.95	2.95	52,653,679
26 Nov. 2018	2.90	2.92	2.84	2.87	2.87	56,810,698
23 Nov. 2018	2.96	2.96	2.91	2.92	2.92	24,366,067
22 Nov. 2018	2.98	3.00	2.96	2.97	2.97	39,073,734
21 Nov. 2018	2.98	3.01	2.96	3.00	3.00	33,658,779
20 Nov. 2018	3.02	3.03	2.97	3.01	3.01	36,257,459
19 Nov. 2018	3.04	3.05	3.01	3.03	3.03	15,802,727
16 Nov. 2018	3.03	3.05	3.01	3.04	3.04	14,327,176
15 Nov. 2018	3.05	3.08	3.00	3.04	3.04	25,957,133
14 Nov. 2018	3.06	3.10	3.04	3.05	3.05	25,677,649
13 Nov. 2018	3.04	3.06	3.03	3.03	3.03	13,391,425
12 Nov. 2018	3.03	3.07	3.03	3.07	3.07	14,121,665
09 Nov. 2018	3.03	3.06	3.03	3.04	3.04	13,471,650
08 Nov. 2018	3.09	3.10	3.03	3.04	3.04	17,081,417
07 Nov. 2018	3.04	3.09	3.02	3.09	3.09	16,567,150
06 Nov. 2018	3.02	3.07	3.01	3.06	3.06	12,410,713
05 Nov. 2018	3.03	3.05	3.01	3.03	3.03	20,704,314
02 Nov. 2018	3.01	3.06	3.00	3.06	3.06	19,112,230
01 Nov. 2018	3.04	3.05	3.01	3.02	3.02	32,586,529
31 Oct. 2018	3.10	3.11	3.05	3.08	3.08	33,522,861
30 Oct. 2018	3.09	3.13	3.09	3.12	3.12	15,056,604
29 Oct. 2018	3.07	3.13	3.05	3.11	3.11	17,528,342
26 Oct. 2018	3.06	3.08	3.01	3.05	3.05	36,595,748
25 Oct. 2018	3.11	3.12	3.05	3.05	3.05	28,608,374
24 Oct. 2018	3.12	3.15	3.11	3.14	3.14	15,123,590
23 Oct. 2018	3.16	3.16	3.12	3.12	3.12	19,113,462
22 Oct. 2018	3.16	3.18	3.13	3.16	3.16	22,288,358
19 Oct. 2018	3.13	3.17	3.12	3.17	3.17	18,203,261
18 Oct. 2018	3.06	3.16	3.05	3.16	3.16	35,381,827
17 Oct. 2018	3.06	3.09	3.05	3.06	3.06	21,637,353
16 Oct. 2018	3.11	3.14	3.02	3.07	3.07	31,316,545
15 Oct. 2018	3.07	3.13	3.07	3.10	3.10	25,557,130
12 Oct. 2018	3.10	3.11	3.04	3.08	3.08	36,591,215
11 Oct. 2018	3.15	3.19	3.11	3.11	3.11	50,997,670
10 Oct. 2018	3.19	3.23	3.18	3.21	3.21	27,719,109
09 Oct. 2018	3.18	3.19	3.14	3.18	3.18	27,597,942
08 Oct. 2018	3.23	3.26	3.19	3.19	3.19	23,045,317
05 Oct. 2018	3.24	3.27	3.22	3.25	3.25	25,240,414
04 Oct. 2018	3.21	3.26	3.19	3.25	3.25	31,617,323
03 Oct. 2018	3.19	3.21	3.18	3.21	3.21	16,748,881
02 Oct. 2018	3.19	3.22	3.17	3.19	3.19	28,474,981
01 Oct. 2018	3.17	3.19	3.16	3.18	3.18	10,287,387
28 Sep. 2018	3.20	3.22	3.17	3.19	3.19	36,448,478
27 Sep. 2018	3.20	3.21	3.16	3.19	3.19	21,779,114
26 Sep. 2018	3.19	3.22	3.18	3.19	3.19	18,645,817
25 Sep. 2018	3.17	3.21	3.15	3.17	3.17	22,075,488
24 Sep. 2018	3.15	3.18	3.13	3.16	3.16	22,901,857
21 Sep. 2018	3.13	3.19	3.13	3.15	3.15	39,201,705
20 Sep. 2018	3.14	3.17	3.13	3.14	3.14	35,371,464
19 Sep. 2018	3.20	3.23	3.15	3.16	3.16	37,781,826
18 Sep. 2018	3.24	3.28	3.20	3.21	3.21	31,623,025
17 Sep. 2018	3.18	3.25	3.17	3.24	3.24	40,599,419
14 Sep. 2018	3.19	3.20	3.16	3.19	3.19	22,365,020
13 Sep. 2018	3.16	3.19	3.15	3.17	3.17	27,872,127
12 Sep. 2018	3.19	3.20	3.14	3.18	3.18	26,920,417
11 Sep. 2018	3.13	3.21	3.12	3.20	3.20	37,068,913
10 Sep. 2018	3.11	3.13	3.09	3.11	3.11	20,507,778
07 Sep. 2018	3.10	3.13	3.08	3.13	3.13	26,532,672
06 Sep. 2018	3.07	3.16	3.06	3.12	3.12	62,789,174
05 Sep. 2018	3.01	3.03	2.98	3.02	3.02	31,419,436
04 Sep. 2018	3.00	3.08	2.99	3.04	3.04	28,105,553
03 Sep. 2018	3.12	3.12	3.01	3.02	3.02	36,995,182
31 Aug. 2018	3.21	3.21	3.02	3.10	3.10	72,997,600
30 Aug. 2018	3.22	3.28	3.19	3.23	3.23	64,143,015
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...