TLS.AX - Telstra Corporation Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Sep. 20193.67003.69003.64003.65003.650045,452,710
19 Sep. 20193.59003.66003.58503.64003.640055,919,032
18 Sep. 20193.56003.60003.55003.55003.550034,908,003
17 Sep. 20193.56003.58003.52003.57003.570029,849,207
16 Sep. 20193.57003.59003.54003.57003.570040,575,565
13 Sep. 20193.60003.62003.59003.61003.610025,435,549
12 Sep. 20193.59003.63003.56503.59003.590042,522,022
11 Sep. 20193.58003.58003.53003.56003.560030,471,538
10 Sep. 20193.58003.59003.51003.56003.560052,318,872
09 Sep. 20193.59003.62003.58003.60003.600016,598,660
06 Sep. 20193.60003.64003.57003.61003.610024,949,855
05 Sep. 20193.58003.63003.56003.59003.590033,295,633
04 Sep. 20193.57003.59003.55503.57003.570040,237,788
03 Sep. 2019------
02 Sep. 20193.65003.69003.62003.64003.640015,391,385
30 Aug. 20193.67003.72003.64003.72003.720029,369,535
29 Aug. 20193.66003.67003.61003.66003.660036,358,021
28 Aug. 20193.66003.68503.63003.68003.680031,555,700
28 Aug. 20190.05 Dividend
27 Aug. 20193.70003.74503.68503.74003.690036,517,429
26 Aug. 20193.67003.71003.66003.70003.650518,758,746
23 Aug. 20193.68003.75503.67003.74003.690022,058,389
22 Aug. 20193.67003.71003.65003.69003.640729,585,520
21 Aug. 20193.76003.80003.66003.67003.620940,223,808
20 Aug. 20193.79003.80003.76003.78003.729520,992,226
19 Aug. 20193.77003.77003.73003.77003.719623,843,619
16 Aug. 20193.85003.86003.65003.77003.719652,296,680
15 Aug. 20193.88003.91003.85003.87003.818340,994,790
14 Aug. 20193.93003.94003.88003.94003.887322,625,656
13 Aug. 20193.92003.94003.90003.93003.877525,306,434
12 Aug. 20193.95003.96003.90003.93003.877524,367,193
09 Aug. 20193.98004.01003.95003.98003.926832,269,947
08 Aug. 20193.90003.99003.88503.99003.936746,507,839
07 Aug. 20193.84003.91003.84003.90003.847927,557,418
06 Aug. 20193.79003.87003.78003.83003.778836,834,923
05 Aug. 20193.97003.98003.92003.93503.88248,252,280
02 Aug. 20193.95003.99003.94003.98003.926819,487,394
01 Aug. 20193.97003.97503.93003.95003.897217,470,247
31 Jul. 20193.96003.99003.94503.97003.916938,166,810
30 Jul. 20193.92004.00003.91503.95003.897244,658,192
29 Jul. 20193.86003.91003.84003.90003.847935,864,441
26 Jul. 20193.87003.89003.84003.84003.788741,996,804
25 Jul. 20193.86003.88003.84003.88003.828123,926,085
24 Jul. 20193.83003.86503.81003.86003.808417,834,373
23 Jul. 20193.81003.84503.78503.81003.759133,482,273
22 Jul. 20193.84003.87003.78003.80003.749222,584,745
19 Jul. 20193.79003.84503.78003.84003.788715,869,239
18 Jul. 20193.76003.81003.75003.81003.759120,591,988
17 Jul. 20193.72003.81003.71003.79003.739326,606,026
16 Jul. 20193.81003.82003.73503.74003.690028,173,980
15 Jul. 20193.87003.88003.79003.81003.759116,903,620
12 Jul. 20193.89003.90003.88003.89003.838011,942,666
11 Jul. 20193.87003.91003.87003.90003.847914,409,308
10 Jul. 20193.89003.91003.86503.87003.818352,205,918
09 Jul. 20193.84003.90003.84003.88003.828122,123,407
08 Jul. 20193.87003.88003.83003.85003.798519,077,320
05 Jul. 20193.86003.89003.85003.88003.828119,017,597
04 Jul. 20193.86003.88503.83503.86003.808421,657,617
03 Jul. 20193.80003.88003.80003.86003.808433,187,075
02 Jul. 20193.82003.84003.80003.81003.759119,185,553
01 Jul. 20193.86003.87003.81003.83003.778822,550,785
28 Jun. 20193.86003.86503.84003.85003.798537,909,241
27 Jun. 20193.80003.87003.80003.86003.808418,607,827
26 Jun. 20193.85003.88003.82003.82003.768935,026,784
25 Jun. 20193.84003.88003.83503.86003.808420,842,469
24 Jun. 20193.79003.86003.78003.84003.788727,559,284
21 Jun. 20193.83003.85003.78003.78003.729538,860,117
20 Jun. 20193.83003.86003.81003.86003.808434,913,930
19 Jun. 20193.83003.84003.80003.84003.788730,103,131
18 Jun. 20193.79003.83003.74503.81003.759153,242,736
17 Jun. 20193.87003.87003.77503.80003.749229,445,483
14 Jun. 20193.86003.88003.84003.87003.818329,559,125
13 Jun. 20193.79003.84003.78003.84003.788731,467,352
12 Jun. 20193.77003.81003.75003.77003.719639,552,427
11 Jun. 20193.74003.77003.73003.75003.699932,200,757
07 Jun. 20193.69003.73003.68503.72003.670325,231,789
06 Jun. 20193.67003.70003.65003.69003.640727,682,637
05 Jun. 20193.67003.67503.62003.65003.601227,063,614
04 Jun. 20193.60003.66003.59503.66003.611140,578,401
03 Jun. 20193.61003.64503.57503.59003.542024,801,832
31 May 20193.65003.65003.61503.65003.601229,952,425
30 May 20193.58003.65003.57003.63003.581546,255,811
29 May 20193.57003.59003.56003.57003.522322,694,047
28 May 20193.53003.57003.51003.56003.512459,385,072
27 May 20193.63003.63503.51503.53003.482825,676,354
24 May 20193.60003.62003.57003.62003.571625,642,063
23 May 20193.59003.62003.57503.60003.551918,754,228
22 May 20193.59003.59003.56003.58003.532120,579,306
21 May 20193.50003.60003.50003.59003.542043,293,058
20 May 20193.54003.56003.50003.54003.492723,336,275
17 May 20193.53003.57003.52503.56003.512428,117,114
16 May 20193.47003.51003.45003.51003.463131,971,345
15 May 20193.44003.47003.43003.46003.413717,920,407
14 May 20193.43003.47003.41003.45003.403926,650,315
13 May 20193.42003.45003.40503.45003.403922,806,837
10 May 20193.38003.42003.37003.41003.364424,460,764
09 May 20193.35003.39003.34503.38003.334832,375,720
08 May 20193.37003.37003.24003.29003.246041,009,911
07 May 20193.36003.39503.35003.36003.315120,318,184
06 May 20193.35003.37003.32003.36003.315119,162,912
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...