Telstra Group Limited (TLS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 4.2000 | 4.2050 | 4.1600 | 4.1900 | 4.1900 | 33,100,818 |
| 28 Mar 2023 | 4.2000 | 4.2050 | 4.1600 | 4.1900 | 4.1900 | 33,226,101 |
| 27 Mar 2023 | 4.1800 | 4.2200 | 4.1700 | 4.2100 | 4.2100 | 20,982,636 |
| 24 Mar 2023 | 4.1600 | 4.1900 | 4.1600 | 4.1700 | 4.1700 | 21,116,215 |
| 23 Mar 2023 | 4.1700 | 4.1900 | 4.1400 | 4.1900 | 4.1900 | 19,673,463 |
| 22 Mar 2023 | 4.1600 | 4.1900 | 4.1400 | 4.1700 | 4.1700 | 22,424,688 |
| 21 Mar 2023 | 4.2000 | 4.2000 | 4.1100 | 4.1200 | 4.1200 | 20,615,105 |
| 20 Mar 2023 | 4.1000 | 4.1400 | 4.0900 | 4.1400 | 4.1400 | 19,910,716 |
| 17 Mar 2023 | 4.0800 | 4.1300 | 4.0800 | 4.1200 | 4.1200 | 40,475,357 |
| 16 Mar 2023 | 4.1100 | 4.1100 | 4.0400 | 4.1000 | 4.1000 | 46,129,977 |
| 15 Mar 2023 | 4.0500 | 4.1000 | 4.0500 | 4.0700 | 4.0700 | 30,433,025 |
| 14 Mar 2023 | 4.0500 | 4.0600 | 3.9600 | 4.0500 | 4.0500 | 46,715,457 |
| 13 Mar 2023 | 4.1300 | 4.1300 | 4.0800 | 4.0800 | 4.0800 | 16,340,907 |
| 10 Mar 2023 | 4.1200 | 4.1400 | 4.1050 | 4.1200 | 4.1200 | 22,430,492 |
| 09 Mar 2023 | 4.1400 | 4.1700 | 4.1300 | 4.1400 | 4.1400 | 25,430,918 |
| 08 Mar 2023 | 4.1000 | 4.1300 | 4.0900 | 4.1200 | 4.1200 | 30,147,644 |
| 07 Mar 2023 | 4.1100 | 4.1300 | 4.0800 | 4.1000 | 4.1000 | 30,853,154 |
| 06 Mar 2023 | 4.0900 | 4.1100 | 4.0600 | 4.0800 | 4.0800 | 15,914,529 |
| 03 Mar 2023 | 4.0400 | 4.1000 | 4.0300 | 4.0900 | 4.0900 | 18,569,139 |
| 02 Mar 2023 | 4.0300 | 4.0500 | 4.0250 | 4.0400 | 4.0400 | 23,715,854 |
| 01 Mar 2023 | 4.0500 | 4.0800 | 4.0400 | 4.0400 | 4.0400 | 20,571,611 |
| 28 Feb 2023 | 0.085 Dividend | |||||
| 28 Feb 2023 | 4.1500 | 4.1800 | 4.1200 | 4.1600 | 4.0750 | 32,705,541 |
| 27 Feb 2023 | 4.1900 | 4.1950 | 4.1500 | 4.1600 | 4.0750 | 14,843,742 |
| 24 Feb 2023 | 4.1700 | 4.2000 | 4.1600 | 4.1800 | 4.0946 | 14,949,597 |
| 23 Feb 2023 | 4.1900 | 4.2000 | 4.1600 | 4.1700 | 4.0848 | 18,517,873 |
| 22 Feb 2023 | 4.1300 | 4.1700 | 4.1050 | 4.1500 | 4.0652 | 23,011,870 |
| 21 Feb 2023 | 4.2000 | 4.2000 | 4.1500 | 4.1600 | 4.0750 | 19,689,113 |
| 20 Feb 2023 | 4.2300 | 4.2300 | 4.1900 | 4.2100 | 4.1240 | 21,141,831 |
| 17 Feb 2023 | 4.2300 | 4.2400 | 4.2100 | 4.2100 | 4.1240 | 25,535,113 |
| 16 Feb 2023 | 4.1800 | 4.2300 | 4.1300 | 4.2200 | 4.1338 | 33,314,195 |
| 15 Feb 2023 | 4.1700 | 4.1700 | 4.1200 | 4.1400 | 4.0554 | 22,383,399 |
| 14 Feb 2023 | 4.1100 | 4.1500 | 4.1000 | 4.1400 | 4.0554 | 16,577,824 |
| 13 Feb 2023 | 4.0900 | 4.1150 | 4.0600 | 4.1000 | 4.0162 | 24,951,945 |
| 10 Feb 2023 | 4.0900 | 4.1000 | 4.0600 | 4.0700 | 3.9868 | 13,861,203 |
| 09 Feb 2023 | 4.1100 | 4.1300 | 4.0900 | 4.1100 | 4.0260 | 14,960,273 |
| 08 Feb 2023 | 4.1200 | 4.1400 | 4.0900 | 4.1100 | 4.0260 | 19,155,104 |
| 07 Feb 2023 | 4.1400 | 4.1400 | 4.1100 | 4.1200 | 4.0358 | 15,938,182 |
| 06 Feb 2023 | 4.1300 | 4.1700 | 4.1100 | 4.1400 | 4.0554 | 17,597,473 |
| 03 Feb 2023 | 4.1100 | 4.1500 | 4.1100 | 4.1500 | 4.0652 | 20,092,023 |
| 02 Feb 2023 | 4.1800 | 4.1800 | 4.1200 | 4.1200 | 4.0358 | 31,870,464 |
| 01 Feb 2023 | 4.0900 | 4.1600 | 4.0900 | 4.1500 | 4.0652 | 23,715,288 |
| 31 Jan 2023 | 4.1200 | 4.1400 | 4.0800 | 4.0800 | 3.9966 | 22,282,366 |
| 30 Jan 2023 | 4.1100 | 4.1400 | 4.0800 | 4.1100 | 4.0260 | 13,912,008 |
| 27 Jan 2023 | 4.0800 | 4.1200 | 4.0750 | 4.0900 | 4.0064 | 19,755,457 |
| 25 Jan 2023 | 4.1300 | 4.1400 | 4.0800 | 4.0800 | 3.9966 | 22,828,096 |
| 24 Jan 2023 | 4.0700 | 4.1200 | 4.0700 | 4.0900 | 4.0064 | 23,886,860 |
| 23 Jan 2023 | 4.1000 | 4.1150 | 4.0700 | 4.0800 | 3.9966 | 21,762,340 |
| 20 Jan 2023 | 4.1400 | 4.1600 | 4.1050 | 4.1100 | 4.0260 | 23,265,752 |
| 19 Jan 2023 | 4.0900 | 4.1600 | 4.0800 | 4.1500 | 4.0652 | 23,701,543 |
| 18 Jan 2023 | 4.1100 | 4.1250 | 4.0700 | 4.0900 | 4.0064 | 32,253,406 |
| 17 Jan 2023 | 4.0200 | 4.1000 | 4.0100 | 4.0900 | 4.0064 | 21,254,801 |
| 16 Jan 2023 | 4.0300 | 4.0400 | 4.0050 | 4.0200 | 3.9379 | 11,200,695 |
| 13 Jan 2023 | 4.0200 | 4.0400 | 4.0000 | 4.0200 | 3.9379 | 15,915,843 |
| 12 Jan 2023 | 3.9800 | 4.0200 | 3.9700 | 4.0100 | 3.9281 | 18,280,336 |
| 11 Jan 2023 | 3.9700 | 3.9850 | 3.9500 | 3.9700 | 3.8889 | 16,529,583 |
| 10 Jan 2023 | 3.9700 | 3.9900 | 3.9550 | 3.9600 | 3.8791 | 11,619,924 |
| 09 Jan 2023 | 3.9800 | 4.0000 | 3.9600 | 3.9700 | 3.8889 | 12,224,471 |
| 06 Jan 2023 | 4.0000 | 4.0000 | 3.9500 | 3.9700 | 3.8889 | 10,400,233 |
| 05 Jan 2023 | 4.0100 | 4.0300 | 3.9700 | 3.9700 | 3.8889 | 15,528,730 |
| 04 Jan 2023 | 3.9900 | 4.0100 | 3.9700 | 3.9700 | 3.8889 | 12,218,337 |
| 03 Jan 2023 | 3.9800 | 4.0000 | 3.9400 | 3.9500 | 3.8693 | 10,599,441 |
| 30 Dec 2022 | 3.9900 | 4.0100 | 3.9800 | 3.9900 | 3.9085 | 10,619,948 |
| 29 Dec 2022 | 4.0200 | 4.0200 | 3.9700 | 3.9800 | 3.8987 | 9,103,081 |
| 28 Dec 2022 | 4.0400 | 4.0500 | 3.9900 | 4.0100 | 3.9281 | 9,026,123 |
| 23 Dec 2022 | 4.0300 | 4.0500 | 4.0000 | 4.0400 | 3.9575 | 9,139,821 |
| 22 Dec 2022 | 4.0400 | 4.0400 | 4.0100 | 4.0200 | 3.9379 | 15,870,073 |
| 21 Dec 2022 | 4.0300 | 4.0600 | 4.0100 | 4.0200 | 3.9379 | 19,497,793 |
| 20 Dec 2022 | 4.0400 | 4.0600 | 4.0100 | 4.0400 | 3.9575 | 22,235,826 |
| 19 Dec 2022 | 4.0600 | 4.0700 | 4.0300 | 4.0500 | 3.9672 | 15,511,669 |
| 16 Dec 2022 | 4.0400 | 4.0800 | 4.0400 | 4.0500 | 3.9672 | 28,752,788 |
| 15 Dec 2022 | 4.0800 | 4.0800 | 4.0300 | 4.0800 | 3.9966 | 28,435,500 |
| 14 Dec 2022 | 4.0400 | 4.0900 | 4.0200 | 4.0800 | 3.9966 | 29,890,637 |
| 13 Dec 2022 | 4.0200 | 4.0350 | 4.0100 | 4.0300 | 3.9477 | 20,284,375 |
| 12 Dec 2022 | 4.0000 | 4.0200 | 3.9800 | 4.0000 | 3.9183 | 16,780,664 |
| 09 Dec 2022 | 3.9900 | 4.0100 | 3.9750 | 4.0000 | 3.9183 | 15,286,247 |
| 08 Dec 2022 | 4.0000 | 4.0050 | 3.9600 | 3.9900 | 3.9085 | 15,904,504 |
| 07 Dec 2022 | 4.0200 | 4.0250 | 3.9700 | 4.0100 | 3.9281 | 25,280,158 |
| 06 Dec 2022 | 4.0400 | 4.0800 | 4.0300 | 4.0300 | 3.9477 | 24,543,950 |
| 05 Dec 2022 | 4.0000 | 4.0300 | 3.9800 | 4.0100 | 3.9281 | 15,862,613 |
| 02 Dec 2022 | 4.0000 | 4.0200 | 3.9700 | 4.0000 | 3.9183 | 19,596,493 |
| 01 Dec 2022 | 4.0000 | 4.0000 | 3.9600 | 3.9800 | 3.8987 | 16,759,774 |
| 30 Nov 2022 | 3.9900 | 4.0000 | 3.9400 | 3.9800 | 3.8987 | 52,961,219 |
| 29 Nov 2022 | 4.0000 | 4.0400 | 3.9900 | 4.0000 | 3.9183 | 18,474,716 |
| 28 Nov 2022 | 4.0000 | 4.0300 | 3.9700 | 4.0100 | 3.9281 | 16,491,356 |
| 25 Nov 2022 | 3.9600 | 4.0100 | 3.9500 | 4.0000 | 3.9183 | 11,407,669 |
| 24 Nov 2022 | 3.9700 | 3.9700 | 3.9300 | 3.9400 | 3.8595 | 13,548,137 |
| 23 Nov 2022 | 3.9500 | 3.9600 | 3.9300 | 3.9600 | 3.8791 | 15,520,132 |
| 22 Nov 2022 | 3.9100 | 3.9550 | 3.9100 | 3.9300 | 3.8497 | 14,466,218 |
| 21 Nov 2022 | 3.9500 | 3.9600 | 3.9100 | 3.9100 | 3.8301 | 13,881,758 |
| 18 Nov 2022 | 3.9000 | 3.9500 | 3.8900 | 3.9400 | 3.8595 | 12,817,477 |
| 17 Nov 2022 | 3.8900 | 3.9200 | 3.8650 | 3.8800 | 3.8007 | 26,263,072 |
| 16 Nov 2022 | 3.8400 | 3.8600 | 3.8200 | 3.8400 | 3.7615 | 20,192,928 |
| 15 Nov 2022 | 3.8800 | 3.8850 | 3.8350 | 3.8800 | 3.8007 | 35,285,281 |
| 14 Nov 2022 | 3.9600 | 3.9700 | 3.8500 | 3.8600 | 3.7811 | 38,243,818 |
| 11 Nov 2022 | 4.0000 | 4.0200 | 3.9800 | 4.0000 | 3.9183 | 28,990,798 |
| 10 Nov 2022 | 3.9400 | 3.9800 | 3.9300 | 3.9600 | 3.8791 | 16,664,085 |
| 09 Nov 2022 | 3.9500 | 3.9800 | 3.9300 | 3.9300 | 3.8497 | 15,577,339 |
| 08 Nov 2022 | 3.9100 | 3.9500 | 3.8900 | 3.9400 | 3.8595 | 18,885,234 |
| 07 Nov 2022 | 3.8800 | 3.9300 | 3.8700 | 3.9200 | 3.8399 | 15,500,076 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
