TLS.AX - Telstra Corporation Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Oct. 20183.133.173.123.173.1718,203,261
18 Oct. 20183.063.163.053.163.1635,381,827
17 Oct. 20183.063.093.053.063.0621,637,353
16 Oct. 20183.113.143.023.073.0731,316,545
15 Oct. 20183.073.133.073.103.1025,557,130
12 Oct. 20183.103.113.043.083.0836,591,215
11 Oct. 20183.153.193.113.113.1150,997,670
10 Oct. 20183.193.233.183.213.2127,719,109
09 Oct. 20183.183.193.143.183.1827,597,942
08 Oct. 20183.233.263.193.193.1923,045,317
05 Oct. 20183.243.273.223.253.2525,240,414
04 Oct. 20183.213.263.193.253.2531,617,323
03 Oct. 20183.193.213.183.213.2116,748,881
02 Oct. 20183.193.223.173.193.1928,474,981
01 Oct. 20183.173.193.163.183.1810,287,387
28 Sep. 20183.203.223.173.193.1936,448,478
27 Sep. 20183.203.213.163.193.1921,779,114
26 Sep. 20183.193.223.183.193.1918,645,817
25 Sep. 20183.173.213.153.173.1722,075,488
24 Sep. 20183.153.183.133.163.1622,901,857
21 Sep. 20183.133.193.133.153.1539,201,705
20 Sep. 20183.143.173.133.143.1435,371,464
19 Sep. 20183.203.233.153.163.1637,781,826
18 Sep. 20183.243.283.203.213.2131,623,025
17 Sep. 20183.183.253.173.243.2440,599,419
14 Sep. 20183.193.203.163.193.1922,365,020
13 Sep. 20183.163.193.153.173.1727,872,127
12 Sep. 20183.193.203.143.183.1826,920,417
11 Sep. 20183.133.213.123.203.2037,068,913
10 Sep. 20183.113.133.093.113.1120,507,778
07 Sep. 20183.103.133.083.133.1326,532,672
06 Sep. 20183.073.163.063.123.1262,789,174
05 Sep. 20183.013.032.983.023.0231,419,436
04 Sep. 20183.003.082.993.043.0428,105,553
03 Sep. 20183.123.123.013.023.0236,995,182
31 Aug. 20183.213.213.023.103.1072,997,600
30 Aug. 20183.223.283.193.233.2364,143,015
29 Aug. 20183.053.153.043.143.1470,154,590
29 Aug. 20180.075 Dividend
28 Aug. 20183.223.233.153.183.1146,444,419
27 Aug. 20183.223.283.203.233.1525,920,405
24 Aug. 20183.353.353.203.213.1363,656,933
23 Aug. 20183.303.403.303.343.2689,664,747
22 Aug. 20183.083.273.073.273.1988,304,788
21 Aug. 20183.083.093.033.052.9819,203,114
20 Aug. 20183.083.113.073.083.0134,051,852
17 Aug. 20183.083.133.023.083.0155,160,908
16 Aug. 20182.923.082.893.062.9978,744,408
15 Aug. 20182.892.912.872.892.8228,332,061
14 Aug. 20182.852.892.842.892.8223,448,927
13 Aug. 20182.842.852.812.842.7718,335,862
10 Aug. 20182.832.852.812.842.7712,346,774
09 Aug. 20182.822.832.802.822.7514,207,679
08 Aug. 20182.802.832.802.812.7415,071,695
07 Aug. 20182.852.852.802.812.7432,282,592
06 Aug. 20182.822.862.812.862.7916,472,642
03 Aug. 20182.852.852.812.822.7513,932,911
02 Aug. 20182.852.872.812.832.7628,579,838
01 Aug. 20182.842.852.812.842.7713,296,078
31 Jul. 20182.812.852.812.842.7719,884,552
30 Jul. 20182.752.822.752.812.7425,968,026
27 Jul. 20182.742.772.722.762.6926,355,402
26 Jul. 20182.732.742.722.722.6627,375,651
25 Jul. 20182.762.762.732.732.6723,159,155
24 Jul. 20182.752.772.732.762.6920,777,971
23 Jul. 20182.782.792.752.762.6914,923,076
20 Jul. 20182.772.802.762.792.7222,178,764
19 Jul. 20182.762.782.752.762.6926,193,689
18 Jul. 20182.762.772.742.772.7019,586,510
17 Jul. 20182.802.802.752.762.6924,932,012
16 Jul. 20182.762.802.742.792.7219,566,444
13 Jul. 20182.762.762.742.752.6915,159,362
12 Jul. 20182.752.762.722.752.6934,608,880
11 Jul. 20182.772.782.722.752.6928,315,787
10 Jul. 20182.812.812.772.772.7020,279,264
09 Jul. 20182.812.812.772.802.7318,429,511
06 Jul. 20182.792.802.772.802.7324,994,004
05 Jul. 20182.742.772.732.762.6938,392,772
04 Jul. 20182.692.742.682.712.6524,082,381
03 Jul. 20182.642.692.632.692.6323,327,054
02 Jul. 20182.642.652.622.632.5717,854,497
29 Jun. 20182.632.642.602.622.5659,819,454
28 Jun. 20182.622.642.602.622.5644,275,748
27 Jun. 20182.652.652.612.622.5639,590,188
26 Jun. 20182.652.672.632.662.6037,451,142
25 Jun. 20182.682.732.652.662.6051,586,140
22 Jun. 20182.702.712.642.682.6265,739,258
21 Jun. 20182.782.792.712.722.6674,378,750
20 Jun. 20182.762.782.692.772.70124,013,149
19 Jun. 20182.882.912.862.912.8438,750,210
18 Jun. 20182.972.972.862.872.8042,435,080
15 Jun. 20182.932.982.932.942.8778,493,414
14 Jun. 20182.782.902.782.902.8357,412,997
13 Jun. 20182.752.772.742.762.6929,850,727
12 Jun. 20182.782.802.752.762.6932,084,694
08 Jun. 20182.782.812.772.772.7019,261,045
07 Jun. 20182.772.832.772.782.7128,447,054
06 Jun. 20182.772.792.752.772.7035,685,697
05 Jun. 20182.752.802.732.772.7037,583,664
04 Jun. 20182.792.802.752.772.7022,354,002
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...