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 |
|---|---|---|---|---|---|---|
| 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 |
| 29 Aug. 2018 | 3.05 | 3.15 | 3.04 | 3.14 | 3.14 | 70,154,590 |
| 29 Aug. 2018 | 0.075 Dividend | |||||
| 28 Aug. 2018 | 3.22 | 3.23 | 3.15 | 3.18 | 3.11 | 46,444,419 |
| 27 Aug. 2018 | 3.22 | 3.28 | 3.20 | 3.23 | 3.15 | 25,920,405 |
| 24 Aug. 2018 | 3.35 | 3.35 | 3.20 | 3.21 | 3.13 | 63,656,933 |
| 23 Aug. 2018 | 3.30 | 3.40 | 3.30 | 3.34 | 3.26 | 89,664,747 |
| 22 Aug. 2018 | 3.08 | 3.27 | 3.07 | 3.27 | 3.19 | 88,304,788 |
| 21 Aug. 2018 | 3.08 | 3.09 | 3.03 | 3.05 | 2.98 | 19,203,114 |
| 20 Aug. 2018 | 3.08 | 3.11 | 3.07 | 3.08 | 3.01 | 34,051,852 |
| 17 Aug. 2018 | 3.08 | 3.13 | 3.02 | 3.08 | 3.01 | 55,160,908 |
| 16 Aug. 2018 | 2.92 | 3.08 | 2.89 | 3.06 | 2.99 | 78,744,408 |
| 15 Aug. 2018 | 2.89 | 2.91 | 2.87 | 2.89 | 2.82 | 28,332,061 |
| 14 Aug. 2018 | 2.85 | 2.89 | 2.84 | 2.89 | 2.82 | 23,448,927 |
| 13 Aug. 2018 | 2.84 | 2.85 | 2.81 | 2.84 | 2.77 | 18,335,862 |
| 10 Aug. 2018 | 2.83 | 2.85 | 2.81 | 2.84 | 2.77 | 12,346,774 |
| 09 Aug. 2018 | 2.82 | 2.83 | 2.80 | 2.82 | 2.75 | 14,207,679 |
| 08 Aug. 2018 | 2.80 | 2.83 | 2.80 | 2.81 | 2.74 | 15,071,695 |
| 07 Aug. 2018 | 2.85 | 2.85 | 2.80 | 2.81 | 2.74 | 32,282,592 |
| 06 Aug. 2018 | 2.82 | 2.86 | 2.81 | 2.86 | 2.79 | 16,472,642 |
| 03 Aug. 2018 | 2.85 | 2.85 | 2.81 | 2.82 | 2.75 | 13,932,911 |
| 02 Aug. 2018 | 2.85 | 2.87 | 2.81 | 2.83 | 2.76 | 28,579,838 |
| 01 Aug. 2018 | 2.84 | 2.85 | 2.81 | 2.84 | 2.77 | 13,296,078 |
| 31 Jul. 2018 | 2.81 | 2.85 | 2.81 | 2.84 | 2.77 | 19,884,552 |
| 30 Jul. 2018 | 2.75 | 2.82 | 2.75 | 2.81 | 2.74 | 25,968,026 |
| 27 Jul. 2018 | 2.74 | 2.77 | 2.72 | 2.76 | 2.69 | 26,355,402 |
| 26 Jul. 2018 | 2.73 | 2.74 | 2.72 | 2.72 | 2.66 | 27,375,651 |
| 25 Jul. 2018 | 2.76 | 2.76 | 2.73 | 2.73 | 2.67 | 23,159,155 |
| 24 Jul. 2018 | 2.75 | 2.77 | 2.73 | 2.76 | 2.69 | 20,777,971 |
| 23 Jul. 2018 | 2.78 | 2.79 | 2.75 | 2.76 | 2.69 | 14,923,076 |
| 20 Jul. 2018 | 2.77 | 2.80 | 2.76 | 2.79 | 2.72 | 22,178,764 |
| 19 Jul. 2018 | 2.76 | 2.78 | 2.75 | 2.76 | 2.69 | 26,193,689 |
| 18 Jul. 2018 | 2.76 | 2.77 | 2.74 | 2.77 | 2.70 | 19,586,510 |
| 17 Jul. 2018 | 2.80 | 2.80 | 2.75 | 2.76 | 2.69 | 24,932,012 |
| 16 Jul. 2018 | 2.76 | 2.80 | 2.74 | 2.79 | 2.72 | 19,566,444 |
| 13 Jul. 2018 | 2.76 | 2.76 | 2.74 | 2.75 | 2.69 | 15,159,362 |
| 12 Jul. 2018 | 2.75 | 2.76 | 2.72 | 2.75 | 2.69 | 34,608,880 |
| 11 Jul. 2018 | 2.77 | 2.78 | 2.72 | 2.75 | 2.69 | 28,315,787 |
| 10 Jul. 2018 | 2.81 | 2.81 | 2.77 | 2.77 | 2.70 | 20,279,264 |
| 09 Jul. 2018 | 2.81 | 2.81 | 2.77 | 2.80 | 2.73 | 18,429,511 |
| 06 Jul. 2018 | 2.79 | 2.80 | 2.77 | 2.80 | 2.73 | 24,994,004 |
| 05 Jul. 2018 | 2.74 | 2.77 | 2.73 | 2.76 | 2.69 | 38,392,772 |
| 04 Jul. 2018 | 2.69 | 2.74 | 2.68 | 2.71 | 2.65 | 24,082,381 |
| 03 Jul. 2018 | 2.64 | 2.69 | 2.63 | 2.69 | 2.63 | 23,327,054 |
| 02 Jul. 2018 | 2.64 | 2.65 | 2.62 | 2.63 | 2.57 | 17,854,497 |
| 29 Jun. 2018 | 2.63 | 2.64 | 2.60 | 2.62 | 2.56 | 59,819,454 |
| 28 Jun. 2018 | 2.62 | 2.64 | 2.60 | 2.62 | 2.56 | 44,275,748 |
| 27 Jun. 2018 | 2.65 | 2.65 | 2.61 | 2.62 | 2.56 | 39,590,188 |
| 26 Jun. 2018 | 2.65 | 2.67 | 2.63 | 2.66 | 2.60 | 37,451,142 |
| 25 Jun. 2018 | 2.68 | 2.73 | 2.65 | 2.66 | 2.60 | 51,586,140 |
| 22 Jun. 2018 | 2.70 | 2.71 | 2.64 | 2.68 | 2.62 | 65,739,258 |
| 21 Jun. 2018 | 2.78 | 2.79 | 2.71 | 2.72 | 2.66 | 74,378,750 |
| 20 Jun. 2018 | 2.76 | 2.78 | 2.69 | 2.77 | 2.70 | 124,013,149 |
| 19 Jun. 2018 | 2.88 | 2.91 | 2.86 | 2.91 | 2.84 | 38,750,210 |
| 18 Jun. 2018 | 2.97 | 2.97 | 2.86 | 2.87 | 2.80 | 42,435,080 |
| 15 Jun. 2018 | 2.93 | 2.98 | 2.93 | 2.94 | 2.87 | 78,493,414 |
| 14 Jun. 2018 | 2.78 | 2.90 | 2.78 | 2.90 | 2.83 | 57,412,997 |
| 13 Jun. 2018 | 2.75 | 2.77 | 2.74 | 2.76 | 2.69 | 29,850,727 |
| 12 Jun. 2018 | 2.78 | 2.80 | 2.75 | 2.76 | 2.69 | 32,084,694 |
| 08 Jun. 2018 | 2.78 | 2.81 | 2.77 | 2.77 | 2.70 | 19,261,045 |
| 07 Jun. 2018 | 2.77 | 2.83 | 2.77 | 2.78 | 2.71 | 28,447,054 |
| 06 Jun. 2018 | 2.77 | 2.79 | 2.75 | 2.77 | 2.70 | 35,685,697 |
| 05 Jun. 2018 | 2.75 | 2.80 | 2.73 | 2.77 | 2.70 | 37,583,664 |
| 04 Jun. 2018 | 2.79 | 2.80 | 2.75 | 2.77 | 2.70 | 22,354,002 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
