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 |
|---|---|---|---|---|---|---|
| 17 Jan 2020 | 3.8800 | 3.9100 | 3.8500 | 3.9000 | 3.9000 | 31,908,221 |
| 16 Jan 2020 | 3.8700 | 3.8900 | 3.8400 | 3.8800 | 3.8800 | 16,222,161 |
| 15 Jan 2020 | 3.8400 | 3.8400 | 3.8000 | 3.8400 | 3.8400 | 13,730,509 |
| 14 Jan 2020 | 3.8300 | 3.8400 | 3.7950 | 3.8300 | 3.8300 | 13,588,595 |
| 13 Jan 2020 | 3.8200 | 3.8500 | 3.8100 | 3.8400 | 3.8400 | 9,790,620 |
| 10 Jan 2020 | 3.8000 | 3.8600 | 3.7800 | 3.8500 | 3.8500 | 21,117,643 |
| 09 Jan 2020 | 3.7800 | 3.8000 | 3.7700 | 3.8000 | 3.8000 | 19,301,264 |
| 08 Jan 2020 | 3.7100 | 3.7650 | 3.6800 | 3.7400 | 3.7400 | 23,126,364 |
| 07 Jan 2020 | 3.6500 | 3.7100 | 3.6300 | 3.7100 | 3.7100 | 18,373,972 |
| 06 Jan 2020 | 3.5800 | 3.6350 | 3.5500 | 3.6200 | 3.6200 | 17,087,753 |
| 03 Jan 2020 | 3.6100 | 3.6200 | 3.5800 | 3.5900 | 3.5900 | 14,735,849 |
| 02 Jan 2020 | 3.5600 | 3.6100 | 3.5500 | 3.5800 | 3.5800 | 19,130,237 |
| 31 Dec 2019 | 3.6200 | 3.6400 | 3.5400 | 3.5400 | 3.5400 | 15,074,295 |
| 30 Dec 2019 | 3.6600 | 3.6700 | 3.6400 | 3.6400 | 3.6400 | 10,388,203 |
| 27 Dec 2019 | 3.6400 | 3.6700 | 3.6300 | 3.6600 | 3.6600 | 9,479,945 |
| 24 Dec 2019 | 3.6600 | 3.6850 | 3.6400 | 3.6500 | 3.6500 | 5,587,762 |
| 23 Dec 2019 | 3.6800 | 3.6900 | 3.6700 | 3.6700 | 3.6700 | 6,415,195 |
| 20 Dec 2019 | 3.6800 | 3.7150 | 3.6700 | 3.6800 | 3.6800 | 30,920,793 |
| 19 Dec 2019 | 3.7200 | 3.7250 | 3.6700 | 3.6900 | 3.6900 | 36,369,787 |
| 18 Dec 2019 | 3.7100 | 3.7300 | 3.6800 | 3.7200 | 3.7200 | 23,830,276 |
| 17 Dec 2019 | 3.7200 | 3.7400 | 3.7000 | 3.7100 | 3.7100 | 26,470,883 |
| 16 Dec 2019 | 3.7000 | 3.7400 | 3.6700 | 3.7200 | 3.7200 | 23,768,947 |
| 13 Dec 2019 | 3.7100 | 3.7200 | 3.6550 | 3.6700 | 3.6700 | 14,077,719 |
| 12 Dec 2019 | 3.7600 | 3.7600 | 3.6800 | 3.6900 | 3.6900 | 25,256,899 |
| 11 Dec 2019 | 3.7400 | 3.7700 | 3.7250 | 3.7700 | 3.7700 | 31,079,350 |
| 10 Dec 2019 | 3.7000 | 3.7350 | 3.6900 | 3.7100 | 3.7100 | 16,072,347 |
| 09 Dec 2019 | 3.7200 | 3.7600 | 3.7100 | 3.7200 | 3.7200 | 18,240,578 |
| 06 Dec 2019 | 3.7000 | 3.7200 | 3.6800 | 3.7000 | 3.7000 | 10,969,370 |
| 05 Dec 2019 | 3.7400 | 3.7600 | 3.6800 | 3.6900 | 3.6900 | 27,537,444 |
| 04 Dec 2019 | 3.6600 | 3.7100 | 3.6400 | 3.6500 | 3.6500 | 42,866,937 |
| 03 Dec 2019 | 3.8000 | 3.8100 | 3.7100 | 3.7300 | 3.7300 | 42,376,271 |
| 02 Dec 2019 | 3.8600 | 3.8900 | 3.8400 | 3.8500 | 3.8500 | 26,964,720 |
| 29 Nov 2019 | 3.8800 | 3.8900 | 3.8100 | 3.8600 | 3.8600 | 36,224,904 |
| 28 Nov 2019 | 3.7800 | 3.8700 | 3.7600 | 3.8600 | 3.8600 | 40,914,996 |
| 27 Nov 2019 | 3.6000 | 3.7300 | 3.6000 | 3.7100 | 3.7100 | 30,285,428 |
| 26 Nov 2019 | 3.6300 | 3.6500 | 3.6100 | 3.6100 | 3.6100 | 38,344,694 |
| 25 Nov 2019 | 3.5700 | 3.6400 | 3.5600 | 3.6300 | 3.6300 | 19,042,078 |
| 22 Nov 2019 | 3.5800 | 3.6000 | 3.5600 | 3.5600 | 3.5600 | 15,556,456 |
| 21 Nov 2019 | 3.5600 | 3.5800 | 3.5300 | 3.5600 | 3.5600 | 24,839,112 |
| 20 Nov 2019 | 3.5800 | 3.6100 | 3.5500 | 3.5800 | 3.5800 | 25,252,129 |
| 19 Nov 2019 | 3.5600 | 3.6000 | 3.5200 | 3.6000 | 3.6000 | 22,201,154 |
| 18 Nov 2019 | 3.5900 | 3.5900 | 3.5200 | 3.5500 | 3.5500 | 16,073,204 |
| 15 Nov 2019 | 3.5700 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 31,330,290 |
| 14 Nov 2019 | 3.4900 | 3.5800 | 3.4900 | 3.5800 | 3.5800 | 36,199,144 |
| 13 Nov 2019 | 3.5200 | 3.5400 | 3.4800 | 3.4900 | 3.4900 | 22,082,908 |
| 12 Nov 2019 | 3.5300 | 3.5400 | 3.5100 | 3.5300 | 3.5300 | 13,851,463 |
| 11 Nov 2019 | 3.5000 | 3.5300 | 3.5000 | 3.5300 | 3.5300 | 13,823,398 |
| 08 Nov 2019 | 3.5000 | 3.5100 | 3.4800 | 3.5100 | 3.5100 | 13,560,858 |
| 07 Nov 2019 | 3.4600 | 3.5100 | 3.4600 | 3.5100 | 3.5100 | 19,350,939 |
| 06 Nov 2019 | 3.5000 | 3.5100 | 3.4600 | 3.4700 | 3.4700 | 20,967,546 |
| 05 Nov 2019 | 3.5200 | 3.5250 | 3.4850 | 3.5000 | 3.5000 | 9,993,206 |
| 04 Nov 2019 | 3.5400 | 3.5450 | 3.5000 | 3.5200 | 3.5200 | 14,558,160 |
| 01 Nov 2019 | 3.4800 | 3.5450 | 3.4750 | 3.5200 | 3.5200 | 13,914,764 |
| 31 Oct 2019 | 3.4800 | 3.5050 | 3.4600 | 3.4900 | 3.4900 | 16,958,187 |
| 30 Oct 2019 | 3.5300 | 3.5550 | 3.4800 | 3.4900 | 3.4900 | 32,160,604 |
| 29 Oct 2019 | 3.5600 | 3.5700 | 3.5200 | 3.5500 | 3.5500 | 20,335,821 |
| 28 Oct 2019 | 3.5800 | 3.5900 | 3.5500 | 3.5600 | 3.5600 | 14,269,976 |
| 25 Oct 2019 | 3.5600 | 3.5800 | 3.5400 | 3.5600 | 3.5600 | 14,951,180 |
| 24 Oct 2019 | 3.5900 | 3.5950 | 3.5300 | 3.5400 | 3.5400 | 12,942,672 |
| 23 Oct 2019 | 3.6000 | 3.6000 | 3.5500 | 3.5700 | 3.5700 | 15,520,594 |
| 22 Oct 2019 | 3.6200 | 3.6300 | 3.5700 | 3.6100 | 3.6100 | 17,729,855 |
| 21 Oct 2019 | 3.5600 | 3.6100 | 3.5500 | 3.6000 | 3.6000 | 12,991,380 |
| 18 Oct 2019 | 3.5800 | 3.6250 | 3.5800 | 3.5800 | 3.5800 | 20,295,814 |
| 17 Oct 2019 | 3.6100 | 3.6100 | 3.5600 | 3.5900 | 3.5900 | 23,008,465 |
| 16 Oct 2019 | 3.5700 | 3.6100 | 3.5500 | 3.6100 | 3.6100 | 17,434,694 |
| 15 Oct 2019 | 3.5000 | 3.5600 | 3.4900 | 3.5400 | 3.5400 | 17,568,666 |
| 14 Oct 2019 | 3.5900 | 3.6000 | 3.5000 | 3.5100 | 3.5100 | 18,327,412 |
| 11 Oct 2019 | 3.5300 | 3.5700 | 3.5200 | 3.5700 | 3.5700 | 24,299,619 |
| 10 Oct 2019 | 3.4900 | 3.5200 | 3.4700 | 3.5100 | 3.5100 | 17,509,558 |
| 09 Oct 2019 | 3.4500 | 3.5000 | 3.4350 | 3.4900 | 3.4900 | 23,304,200 |
| 08 Oct 2019 | 3.4800 | 3.4800 | 3.4400 | 3.4600 | 3.4600 | 24,353,381 |
| 07 Oct 2019 | 3.4400 | 3.4700 | 3.4300 | 3.4700 | 3.4700 | 9,730,286 |
| 04 Oct 2019 | 3.4000 | 3.4500 | 3.4000 | 3.4200 | 3.4200 | 18,636,755 |
| 03 Oct 2019 | 3.4500 | 3.4550 | 3.4000 | 3.4000 | 3.4000 | 27,020,453 |
| 02 Oct 2019 | 3.5200 | 3.5350 | 3.4950 | 3.5200 | 3.5200 | 15,138,252 |
| 01 Oct 2019 | 3.5000 | 3.5600 | 3.4800 | 3.5400 | 3.5400 | 28,480,167 |
| 30 Sep 2019 | 3.5000 | 3.5300 | 3.4900 | 3.5100 | 3.5100 | 24,815,292 |
| 27 Sep 2019 | 3.4500 | 3.5200 | 3.4500 | 3.5100 | 3.5100 | 40,856,331 |
| 26 Sep 2019 | 3.5300 | 3.5400 | 3.4600 | 3.4600 | 3.4600 | 45,414,009 |
| 25 Sep 2019 | 3.5900 | 3.6100 | 3.5400 | 3.5400 | 3.5400 | 26,563,330 |
| 24 Sep 2019 | 3.6500 | 3.6500 | 3.5850 | 3.6100 | 3.6100 | 30,861,135 |
| 23 Sep 2019 | 3.6600 | 3.6900 | 3.6350 | 3.6500 | 3.6500 | 13,643,666 |
| 20 Sep 2019 | 3.6700 | 3.6900 | 3.6400 | 3.6500 | 3.6500 | 45,452,710 |
| 19 Sep 2019 | 3.5900 | 3.6600 | 3.5850 | 3.6400 | 3.6400 | 55,919,032 |
| 18 Sep 2019 | 3.5600 | 3.6000 | 3.5500 | 3.5500 | 3.5500 | 34,908,003 |
| 17 Sep 2019 | 3.5600 | 3.5800 | 3.5200 | 3.5700 | 3.5700 | 29,849,207 |
| 16 Sep 2019 | 3.5700 | 3.5900 | 3.5400 | 3.5700 | 3.5700 | 40,575,565 |
| 13 Sep 2019 | 3.6000 | 3.6200 | 3.5900 | 3.6100 | 3.6100 | 25,435,549 |
| 12 Sep 2019 | 3.5900 | 3.6300 | 3.5650 | 3.5900 | 3.5900 | 42,522,022 |
| 11 Sep 2019 | 3.5800 | 3.5800 | 3.5300 | 3.5600 | 3.5600 | 30,471,538 |
| 10 Sep 2019 | 3.5800 | 3.5900 | 3.5100 | 3.5600 | 3.5600 | 52,318,872 |
| 09 Sep 2019 | 3.5900 | 3.6200 | 3.5800 | 3.6000 | 3.6000 | 16,598,660 |
| 06 Sep 2019 | 3.6000 | 3.6400 | 3.5700 | 3.6100 | 3.6100 | 24,949,855 |
| 05 Sep 2019 | 3.5800 | 3.6300 | 3.5600 | 3.5900 | 3.5900 | 33,295,633 |
| 04 Sep 2019 | 3.5700 | 3.5900 | 3.5550 | 3.5700 | 3.5700 | 40,237,788 |
| 03 Sep 2019 | 3.6000 | 3.6300 | 3.6000 | 3.6100 | 3.6100 | 16,623,838 |
| 02 Sep 2019 | 3.6500 | 3.6900 | 3.6200 | 3.6400 | 3.6400 | 15,391,385 |
| 30 Aug 2019 | 3.6700 | 3.7200 | 3.6400 | 3.7200 | 3.7200 | 29,369,535 |
| 29 Aug 2019 | 3.6600 | 3.6700 | 3.6100 | 3.6600 | 3.6600 | 36,358,021 |
| 28 Aug 2019 | 3.6600 | 3.6850 | 3.6300 | 3.6800 | 3.6800 | 31,555,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...