Australia markets closed

Telstra Corporation Limited (TLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.0700+0.0700 (+1.75%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20213.99004.08003.99004.07004.070040,528,817
29 Nov 20214.02004.03003.98004.00004.000039,230,484
26 Nov 20214.08004.08004.02004.05004.050019,280,693
25 Nov 20214.06004.09004.04004.08004.080024,459,188
24 Nov 20214.06004.09004.02004.07004.070023,237,015
23 Nov 20214.07004.09004.05004.07004.070020,900,775
22 Nov 20214.04004.07004.03004.06004.060013,493,631
19 Nov 20214.06004.07004.01004.06004.060024,202,179
18 Nov 20214.00004.08003.99004.07004.070041,973,556
17 Nov 20213.95004.00503.94003.99003.990041,303,916
16 Nov 20213.99003.99003.92503.95003.950019,878,620
15 Nov 20213.97004.01003.94504.00004.000018,199,673
12 Nov 20213.98004.02003.96003.97003.970023,771,090
11 Nov 20213.92003.96003.90003.95003.950025,545,828
10 Nov 20213.96003.98003.91003.93003.930025,721,930
09 Nov 20213.96003.97003.91003.92003.920015,579,111
08 Nov 20213.97003.97003.94003.97003.970013,228,787
05 Nov 20213.95003.98003.94003.98003.980019,977,980
04 Nov 20213.92003.97003.90503.93003.930020,749,180
03 Nov 20213.93003.93003.89003.90003.900014,163,964
02 Nov 20213.93003.95003.85003.90003.900018,983,308
01 Nov 20213.87003.93003.85003.92003.920022,612,065
29 Oct 20213.90003.93003.81003.82003.820029,848,850
28 Oct 20213.92003.94003.89003.92003.920022,355,710
27 Oct 20213.85003.93003.84003.92003.920030,341,020
26 Oct 20213.84003.85003.80003.80003.800017,129,961
25 Oct 20213.76003.84003.75503.81003.810023,894,942
22 Oct 20213.71003.78003.71003.73003.730028,909,593
21 Oct 20213.74003.77003.71003.73003.730029,116,415
20 Oct 20213.85003.85003.75003.75003.750031,142,036
19 Oct 20213.84003.88003.83003.83003.830019,203,368
18 Oct 20213.86003.88003.84003.87003.870017,851,703
15 Oct 20213.85003.88003.84003.85003.850014,969,393
14 Oct 20213.86003.87003.82003.84003.840018,919,589
13 Oct 20213.84003.87003.84003.85003.850016,211,691
12 Oct 20213.84003.87003.83003.85003.850020,816,652
11 Oct 20213.87003.87503.83003.85003.850015,704,835
08 Oct 20213.89003.91503.86003.89003.890023,843,064
07 Oct 20213.90003.91003.87003.87003.870014,370,992
06 Oct 20213.92003.92503.87003.88003.880019,811,743
05 Oct 20213.90003.92003.88003.89003.890015,721,719
04 Oct 20213.92003.95003.90003.91003.910014,281,732
01 Oct 20213.89003.91003.88003.90003.900021,041,690
30 Sept 20213.91003.95003.91003.93003.930025,580,764
29 Sept 20213.90003.92003.88003.90003.900023,868,751
28 Sept 20213.93003.97003.92003.93003.930017,302,630
27 Sept 20213.96004.00003.95503.98003.980028,412,477
24 Sept 20213.99004.00003.94003.95003.950022,819,472
23 Sept 20213.96004.01003.96003.98003.980030,351,335
22 Sept 20213.91003.96003.90003.95003.950019,618,665
21 Sept 20213.85003.95003.85003.93003.930030,775,165
20 Sept 20213.90003.92003.88003.88003.880020,779,911
17 Sept 20213.95003.97003.90003.92003.920045,664,139
16 Sept 20214.00004.05003.95003.95003.950049,172,860
15 Sept 20213.95003.97503.93003.93003.930024,837,661
14 Sept 20213.91003.98003.89003.96003.960027,072,815
13 Sept 20213.87003.92003.85003.91003.910018,719,914
10 Sept 20213.90003.90503.84003.88003.880021,248,056
09 Sept 20213.94003.94003.84003.88003.880025,036,350
08 Sept 20213.89003.96003.88003.94003.940024,019,847
07 Sept 20213.87003.92003.87003.92003.920017,433,398
06 Sept 20213.83003.90003.79003.90003.900025,933,717
03 Sept 20213.86003.86003.83003.85003.850015,240,594
02 Sept 20213.88003.89503.82003.85003.850021,060,523
01 Sept 20213.83003.89003.81003.89003.890021,755,861
31 Aug 20213.84003.85003.82003.84003.840017,939,912
30 Aug 20213.85003.86003.80003.83003.830015,814,675
27 Aug 20213.85003.87003.81003.86003.860017,324,248
26 Aug 20213.84003.88003.83503.86003.860019,665,159
25 Aug 20213.84003.85003.80003.83003.830034,550,717
25 Aug 20210.03 Dividend
24 Aug 20213.99003.99003.93003.93003.900020,326,673
23 Aug 20214.02004.02503.96003.99003.959516,506,374
20 Aug 20213.98004.02003.97004.02003.989329,498,130
19 Aug 20213.92003.98003.92003.97003.939719,644,901
18 Aug 20213.97004.00003.96003.97003.939720,918,335
17 Aug 20213.94003.95503.91003.93003.900020,421,635
16 Aug 20213.97004.00003.94003.94003.909924,311,278
13 Aug 20214.00004.02003.94003.96003.929828,745,406
12 Aug 20213.86004.00003.84003.97003.939750,585,072
11 Aug 20213.87003.87503.81003.83003.800824,214,195
10 Aug 20213.85003.88003.82003.85003.820616,976,962
09 Aug 20213.80003.83003.79003.82003.790817,905,925
06 Aug 20213.78003.80003.77003.80003.771017,001,534
05 Aug 20213.77003.79003.77003.78003.751116,244,477
04 Aug 20213.75003.78003.75003.77003.741213,307,448
03 Aug 20213.76003.77503.74003.76003.731319,317,688
02 Aug 20213.79003.81003.77003.77003.741216,835,548
30 July 20213.78003.79003.76003.78003.751120,029,290
29 July 20213.76003.78003.75503.78003.751117,357,413
28 July 20213.80003.82503.76003.78003.751121,810,947
27 July 20213.75003.80003.74503.80003.771019,111,449
26 July 20213.77003.77003.74003.74003.711511,592,761
23 July 20213.76003.77003.75003.77003.74129,837,395
22 July 20213.73003.78003.73003.78003.751117,367,619
21 July 20213.75003.77003.73003.73003.701512,881,555
20 July 20213.75003.76003.71003.73003.701527,026,238
19 July 20213.75003.77003.71003.76003.731314,804,963
16 July 20213.77003.79003.75003.77003.741216,455,392
15 July 20213.78003.80003.77003.78003.751121,629,793
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...