Telstra Group Limited (TLS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Dec 2022 | 3.9900 | 4.0100 | 3.9750 | 4.0000 | 4.0000 | 12,636,906 |
| 09 Dec 2022 | 3.9900 | 4.0100 | 3.9750 | 4.0000 | 4.0000 | 15,286,247 |
| 08 Dec 2022 | 4.0000 | 4.0050 | 3.9600 | 3.9900 | 3.9900 | 15,904,504 |
| 07 Dec 2022 | 4.0200 | 4.0250 | 3.9700 | 4.0100 | 4.0100 | 25,280,158 |
| 06 Dec 2022 | 4.0400 | 4.0800 | 4.0300 | 4.0300 | 4.0300 | 24,543,950 |
| 05 Dec 2022 | 4.0000 | 4.0300 | 3.9800 | 4.0100 | 4.0100 | 15,862,613 |
| 02 Dec 2022 | 4.0000 | 4.0200 | 3.9700 | 4.0000 | 4.0000 | 19,596,493 |
| 01 Dec 2022 | 4.0000 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 16,759,774 |
| 30 Nov 2022 | 3.9900 | 4.0000 | 3.9400 | 3.9800 | 3.9800 | 52,961,219 |
| 29 Nov 2022 | 4.0000 | 4.0400 | 3.9900 | 4.0000 | 4.0000 | 18,474,716 |
| 28 Nov 2022 | 4.0000 | 4.0300 | 3.9700 | 4.0100 | 4.0100 | 16,491,356 |
| 25 Nov 2022 | 3.9600 | 4.0100 | 3.9500 | 4.0000 | 4.0000 | 11,407,669 |
| 24 Nov 2022 | 3.9700 | 3.9700 | 3.9300 | 3.9400 | 3.9400 | 13,548,137 |
| 23 Nov 2022 | 3.9500 | 3.9600 | 3.9300 | 3.9600 | 3.9600 | 15,520,132 |
| 22 Nov 2022 | 3.9100 | 3.9550 | 3.9100 | 3.9300 | 3.9300 | 14,466,218 |
| 21 Nov 2022 | 3.9500 | 3.9600 | 3.9100 | 3.9100 | 3.9100 | 13,881,758 |
| 18 Nov 2022 | 3.9000 | 3.9500 | 3.8900 | 3.9400 | 3.9400 | 12,817,477 |
| 17 Nov 2022 | 3.8900 | 3.9200 | 3.8650 | 3.8800 | 3.8800 | 26,263,072 |
| 16 Nov 2022 | 3.8400 | 3.8600 | 3.8200 | 3.8400 | 3.8400 | 20,192,928 |
| 15 Nov 2022 | 3.8800 | 3.8850 | 3.8350 | 3.8800 | 3.8800 | 35,285,281 |
| 14 Nov 2022 | 3.9600 | 3.9700 | 3.8500 | 3.8600 | 3.8600 | 38,243,818 |
| 11 Nov 2022 | 4.0000 | 4.0200 | 3.9800 | 4.0000 | 4.0000 | 28,990,798 |
| 10 Nov 2022 | 3.9400 | 3.9800 | 3.9300 | 3.9600 | 3.9600 | 16,664,085 |
| 09 Nov 2022 | 3.9500 | 3.9800 | 3.9300 | 3.9300 | 3.9300 | 15,577,339 |
| 08 Nov 2022 | 3.9100 | 3.9500 | 3.8900 | 3.9400 | 3.9400 | 18,885,234 |
| 07 Nov 2022 | 3.8800 | 3.9300 | 3.8700 | 3.9200 | 3.9200 | 15,500,076 |
| 04 Nov 2022 | 3.9100 | 3.9400 | 3.8700 | 3.9000 | 3.9000 | 24,406,728 |
| 03 Nov 2022 | 3.8500 | 3.9700 | 3.8500 | 3.9400 | 3.9400 | 21,272,599 |
| 02 Nov 2022 | 3.9100 | 3.9200 | 3.8750 | 3.8900 | 3.8900 | 18,187,097 |
| 01 Nov 2022 | 3.9000 | 3.9300 | 3.8300 | 3.9300 | 3.9300 | 15,244,012 |
| 31 Oct 2022 | 3.9000 | 3.9400 | 3.8800 | 3.9200 | 3.9200 | 15,555,671 |
| 28 Oct 2022 | 3.8500 | 3.9000 | 3.8500 | 3.8600 | 3.8600 | 8,244,940 |
| 27 Oct 2022 | 3.9300 | 3.9500 | 3.8500 | 3.8500 | 3.8500 | 15,930,296 |
| 26 Oct 2022 | 3.8800 | 3.9000 | 3.8600 | 3.8900 | 3.8900 | 13,473,582 |
| 25 Oct 2022 | 3.8500 | 3.8700 | 3.8400 | 3.8700 | 3.8700 | 13,186,750 |
| 24 Oct 2022 | 3.8300 | 3.8500 | 3.7900 | 3.8100 | 3.8100 | 11,114,439 |
| 21 Oct 2022 | 3.8100 | 3.8200 | 3.7900 | 3.7900 | 3.7900 | 6,999,683 |
| 20 Oct 2022 | 3.8600 | 3.8700 | 3.8200 | 3.8500 | 3.8500 | 23,574,421 |
| 19 Oct 2022 | 3.8600 | 3.8850 | 3.8500 | 3.8800 | 3.8800 | 18,875,074 |
| 18 Oct 2022 | 3.8100 | 3.8600 | 3.7950 | 3.8500 | 3.8500 | 25,570,523 |
| 17 Oct 2022 | 3.8100 | 3.8200 | 3.7700 | 3.7900 | 3.7900 | 19,037,013 |
| 14 Oct 2022 | 3.8300 | 3.8600 | 3.8300 | 3.8400 | 3.8400 | 13,178,089 |
| 13 Oct 2022 | 3.8100 | 3.8300 | 3.8000 | 3.8000 | 3.8000 | 20,337,285 |
| 12 Oct 2022 | 3.8400 | 3.8600 | 3.8200 | 3.8200 | 3.8200 | 23,896,623 |
| 11 Oct 2022 | 3.8400 | 3.8800 | 3.8300 | 3.8300 | 3.8300 | 21,358,465 |
| 10 Oct 2022 | 3.8100 | 3.8450 | 3.8100 | 3.8200 | 3.8200 | 19,751,061 |
| 07 Oct 2022 | 3.8400 | 3.8500 | 3.8100 | 3.8400 | 3.8400 | 22,177,207 |
| 06 Oct 2022 | 3.8200 | 3.8700 | 3.8100 | 3.8700 | 3.8700 | 16,594,909 |
| 05 Oct 2022 | 3.8600 | 3.8700 | 3.8200 | 3.8500 | 3.8500 | 27,633,761 |
| 04 Oct 2022 | 3.8700 | 3.8800 | 3.8100 | 3.8500 | 3.8500 | 23,966,980 |
| 03 Oct 2022 | 3.8600 | 3.8900 | 3.8000 | 3.8400 | 3.8400 | 21,996,601 |
| 30 Sept 2022 | 3.8700 | 3.8900 | 3.8300 | 3.8500 | 3.8500 | 47,105,870 |
| 29 Sept 2022 | 3.8600 | 3.9100 | 3.8500 | 3.8800 | 3.8800 | 30,426,141 |
| 28 Sept 2022 | 3.6900 | 3.8300 | 3.6900 | 3.8200 | 3.8200 | 38,348,380 |
| 27 Sept 2022 | 3.7700 | 3.7800 | 3.7200 | 3.7200 | 3.7200 | 27,897,521 |
| 26 Sept 2022 | 3.7400 | 3.7700 | 3.7100 | 3.7600 | 3.7600 | 18,869,620 |
| 23 Sept 2022 | 3.8200 | 3.8350 | 3.7500 | 3.7700 | 3.7700 | 28,819,393 |
| 21 Sept 2022 | 3.7600 | 3.8600 | 3.7600 | 3.8400 | 3.8400 | 26,783,102 |
| 20 Sept 2022 | 3.8100 | 3.8300 | 3.8000 | 3.8000 | 3.8000 | 18,795,134 |
| 19 Sept 2022 | 3.8000 | 3.8200 | 3.7800 | 3.7900 | 3.7900 | 17,897,206 |
| 16 Sept 2022 | 3.8200 | 3.8400 | 3.8000 | 3.8100 | 3.8100 | 36,432,828 |
| 15 Sept 2022 | 3.9000 | 3.9100 | 3.8600 | 3.8600 | 3.8600 | 30,114,496 |
| 14 Sept 2022 | 3.9000 | 3.9300 | 3.8800 | 3.8800 | 3.8800 | 20,628,492 |
| 13 Sept 2022 | 3.9600 | 3.9800 | 3.9450 | 3.9800 | 3.9800 | 17,502,595 |
| 12 Sept 2022 | 3.9300 | 3.9500 | 3.9200 | 3.9400 | 3.9400 | 12,557,719 |
| 09 Sept 2022 | 3.9300 | 3.9400 | 3.9100 | 3.9200 | 3.9200 | 18,726,031 |
| 08 Sept 2022 | 3.9000 | 3.9500 | 3.8900 | 3.9400 | 3.9400 | 16,426,819 |
| 07 Sept 2022 | 3.8900 | 3.9200 | 3.8400 | 3.9200 | 3.9200 | 38,642,682 |
| 06 Sept 2022 | 3.8800 | 3.9200 | 3.8750 | 3.8900 | 3.8900 | 18,744,458 |
| 05 Sept 2022 | 3.9400 | 3.9550 | 3.8900 | 3.8900 | 3.8900 | 14,364,728 |
| 02 Sept 2022 | 3.9500 | 3.9800 | 3.9300 | 3.9400 | 3.9400 | 26,085,135 |
| 01 Sept 2022 | 3.9200 | 3.9700 | 3.9200 | 3.9500 | 3.9500 | 24,843,130 |
| 31 Aug 2022 | 3.9800 | 4.0000 | 3.9600 | 3.9700 | 3.9700 | 35,395,292 |
| 30 Aug 2022 | 4.0000 | 4.0300 | 3.9800 | 3.9800 | 3.9800 | 27,542,269 |
| 29 Aug 2022 | 3.9800 | 4.0000 | 3.9500 | 3.9900 | 3.9900 | 27,231,389 |
| 26 Aug 2022 | 4.0200 | 4.0500 | 4.0100 | 4.0300 | 4.0300 | 22,455,929 |
| 25 Aug 2022 | 4.0500 | 4.0500 | 4.0100 | 4.0300 | 4.0300 | 21,711,564 |
| 24 Aug 2022 | 4.0500 | 4.0600 | 4.0100 | 4.0300 | 4.0300 | 27,611,336 |
| 24 Aug 2022 | 0.01 Dividend | |||||
| 23 Aug 2022 | 4.1400 | 4.1600 | 4.1100 | 4.1300 | 4.1200 | 33,447,645 |
| 22 Aug 2022 | 4.1500 | 4.1700 | 4.1100 | 4.1500 | 4.1400 | 30,469,826 |
| 19 Aug 2022 | 4.0900 | 4.1350 | 4.0600 | 4.1200 | 4.1100 | 31,135,720 |
| 18 Aug 2022 | 4.1100 | 4.1200 | 4.0800 | 4.1000 | 4.0901 | 25,037,134 |
| 17 Aug 2022 | 4.1200 | 4.1200 | 4.0550 | 4.0900 | 4.0801 | 26,957,070 |
| 16 Aug 2022 | 4.0500 | 4.1100 | 4.0450 | 4.1000 | 4.0901 | 28,117,862 |
| 15 Aug 2022 | 4.0000 | 4.0300 | 3.9900 | 4.0300 | 4.0202 | 15,343,368 |
| 12 Aug 2022 | 3.9200 | 4.0000 | 3.9200 | 4.0000 | 3.9903 | 34,732,028 |
| 11 Aug 2022 | 4.0500 | 4.0800 | 3.9400 | 3.9600 | 3.9504 | 40,837,378 |
| 10 Aug 2022 | 4.0200 | 4.0400 | 4.0000 | 4.0100 | 4.0003 | 19,382,803 |
| 09 Aug 2022 | 4.0100 | 4.0400 | 3.9800 | 4.0300 | 4.0202 | 22,142,458 |
| 08 Aug 2022 | 4.0100 | 4.0300 | 3.9800 | 4.0000 | 3.9903 | 18,416,619 |
| 05 Aug 2022 | 4.0100 | 4.0500 | 4.0000 | 4.0400 | 4.0302 | 17,460,796 |
| 04 Aug 2022 | 3.9700 | 4.0100 | 3.9600 | 4.0000 | 3.9903 | 18,367,237 |
| 03 Aug 2022 | 3.9500 | 3.9900 | 3.9300 | 3.9500 | 3.9404 | 18,181,117 |
| 02 Aug 2022 | 3.9400 | 3.9900 | 3.9300 | 3.9700 | 3.9604 | 17,727,999 |
| 01 Aug 2022 | 3.9000 | 3.9700 | 3.8900 | 3.9700 | 3.9604 | 19,473,647 |
| 29 July 2022 | 3.9200 | 3.9500 | 3.8900 | 3.8900 | 3.8806 | 26,120,401 |
| 28 July 2022 | 3.9400 | 3.9450 | 3.8800 | 3.9000 | 3.8906 | 12,728,644 |
| 27 July 2022 | 3.9300 | 3.9500 | 3.9100 | 3.9200 | 3.9105 | 20,791,748 |
| 26 July 2022 | 3.9300 | 3.9400 | 3.9100 | 3.9400 | 3.9305 | 14,864,850 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
