Telstra Corporation Limited (TLS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:10PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2022 | 3.9300 | 3.9400 | 3.8900 | 3.9250 | 3.9250 | 12,139,137 |
| 18 May 2022 | 3.9500 | 3.9700 | 3.9250 | 3.9700 | 3.9700 | 36,415,539 |
| 17 May 2022 | 3.9200 | 3.9800 | 3.9100 | 3.9300 | 3.9300 | 18,524,587 |
| 16 May 2022 | 3.9400 | 3.9500 | 3.9100 | 3.9300 | 3.9300 | 28,495,533 |
| 13 May 2022 | 3.9200 | 3.9650 | 3.9200 | 3.9300 | 3.9300 | 27,279,143 |
| 12 May 2022 | 3.9200 | 3.9200 | 3.8550 | 3.8700 | 3.8700 | 28,030,705 |
| 11 May 2022 | 3.9100 | 3.9500 | 3.8800 | 3.9100 | 3.9100 | 28,279,912 |
| 10 May 2022 | 3.9600 | 3.9600 | 3.9000 | 3.9300 | 3.9300 | 28,298,704 |
| 09 May 2022 | 4.0000 | 4.0000 | 3.9500 | 3.9800 | 3.9800 | 23,237,768 |
| 06 May 2022 | 3.9800 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 24,057,547 |
| 05 May 2022 | 4.0000 | 4.0200 | 3.9900 | 4.0000 | 4.0000 | 18,293,916 |
| 04 May 2022 | 3.9800 | 4.0000 | 3.9650 | 3.9900 | 3.9900 | 15,995,288 |
| 03 May 2022 | 3.9900 | 4.0000 | 3.9550 | 3.9800 | 3.9800 | 18,474,128 |
| 02 May 2022 | 3.9700 | 4.0100 | 3.9700 | 3.9900 | 3.9900 | 18,730,094 |
| 29 Apr 2022 | 3.9800 | 4.0400 | 3.9700 | 4.0400 | 4.0400 | 26,055,250 |
| 28 Apr 2022 | 3.9600 | 3.9900 | 3.9500 | 3.9700 | 3.9700 | 20,324,363 |
| 27 Apr 2022 | 3.9800 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 16,576,293 |
| 26 Apr 2022 | 4.0100 | 4.0300 | 3.9900 | 4.0000 | 4.0000 | 24,426,327 |
| 22 Apr 2022 | 4.0500 | 4.0500 | 4.0100 | 4.0500 | 4.0500 | 22,844,256 |
| 21 Apr 2022 | 4.0600 | 4.0600 | 4.0200 | 4.0400 | 4.0400 | 20,731,067 |
| 20 Apr 2022 | 4.0500 | 4.0600 | 4.0100 | 4.0300 | 4.0300 | 26,178,164 |
| 19 Apr 2022 | 4.0200 | 4.0400 | 4.0000 | 4.0300 | 4.0300 | 19,864,356 |
| 14 Apr 2022 | 4.0400 | 4.0600 | 4.0100 | 4.0200 | 4.0200 | 25,188,660 |
| 13 Apr 2022 | 4.0200 | 4.0550 | 4.0000 | 4.0300 | 4.0300 | 21,853,629 |
| 12 Apr 2022 | 4.0200 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 17,985,352 |
| 11 Apr 2022 | 4.0000 | 4.0300 | 3.9900 | 4.0300 | 4.0300 | 21,040,101 |
| 08 Apr 2022 | 3.9700 | 4.0200 | 3.9600 | 4.0100 | 4.0100 | 30,798,843 |
| 07 Apr 2022 | 3.9300 | 3.9850 | 3.9100 | 3.9600 | 3.9600 | 27,945,387 |
| 06 Apr 2022 | 3.9300 | 3.9500 | 3.9100 | 3.9300 | 3.9300 | 28,815,608 |
| 05 Apr 2022 | 3.9000 | 3.9700 | 3.9000 | 3.9400 | 3.9400 | 20,553,484 |
| 04 Apr 2022 | 3.9300 | 3.9400 | 3.9100 | 3.9100 | 3.9100 | 16,744,218 |
| 01 Apr 2022 | 3.9600 | 3.9700 | 3.9200 | 3.9300 | 3.9300 | 23,285,965 |
| 31 Mar 2022 | 3.9200 | 3.9800 | 3.9050 | 3.9600 | 3.9600 | 35,307,872 |
| 30 Mar 2022 | 3.9300 | 3.9400 | 3.8900 | 3.9000 | 3.9000 | 19,228,124 |
| 29 Mar 2022 | 3.9000 | 3.9400 | 3.8800 | 3.9300 | 3.9300 | 23,928,304 |
| 28 Mar 2022 | 3.9100 | 3.9200 | 3.8600 | 3.8700 | 3.8700 | 18,384,393 |
| 25 Mar 2022 | 3.9000 | 3.9250 | 3.8800 | 3.9000 | 3.9000 | 18,658,706 |
| 24 Mar 2022 | 3.9000 | 3.9200 | 3.8900 | 3.9000 | 3.9000 | 15,842,794 |
| 23 Mar 2022 | 3.9000 | 3.9200 | 3.8800 | 3.9000 | 3.9000 | 19,822,269 |
| 22 Mar 2022 | 3.9300 | 3.9400 | 3.8900 | 3.8900 | 3.8900 | 23,253,256 |
| 21 Mar 2022 | 3.9700 | 3.9700 | 3.9050 | 3.9200 | 3.9200 | 19,931,365 |
| 18 Mar 2022 | 3.9400 | 3.9500 | 3.9200 | 3.9500 | 3.9500 | 36,419,780 |
| 17 Mar 2022 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 3.9500 | 34,624,123 |
| 16 Mar 2022 | 3.9400 | 3.9600 | 3.8900 | 3.9500 | 3.9500 | 26,584,806 |
| 15 Mar 2022 | 3.8900 | 3.9200 | 3.8700 | 3.9100 | 3.9100 | 20,575,345 |
| 14 Mar 2022 | 3.8800 | 3.9300 | 3.8600 | 3.9000 | 3.9000 | 21,862,590 |
| 11 Mar 2022 | 3.8900 | 3.9100 | 3.8200 | 3.8400 | 3.8400 | 34,957,626 |
| 10 Mar 2022 | 3.9400 | 3.9400 | 3.8750 | 3.8800 | 3.8800 | 34,157,220 |
| 09 Mar 2022 | 3.8000 | 3.9300 | 3.8000 | 3.9200 | 3.9200 | 38,770,188 |
| 08 Mar 2022 | 3.8300 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 34,104,820 |
| 07 Mar 2022 | 3.9200 | 3.9300 | 3.8100 | 3.8200 | 3.8200 | 33,721,649 |
| 04 Mar 2022 | 3.9100 | 3.9300 | 3.8700 | 3.9200 | 3.9200 | 33,587,188 |
| 03 Mar 2022 | 3.9900 | 3.9900 | 3.9050 | 3.9100 | 3.9100 | 33,240,577 |
| 02 Mar 2022 | 3.8900 | 3.9400 | 3.8500 | 3.9400 | 3.9400 | 33,855,792 |
| 02 Mar 2022 | 0.02 Dividend | |||||
| 01 Mar 2022 | 3.9800 | 4.0100 | 3.9600 | 3.9600 | 3.9400 | 29,933,637 |
| 28 Feb 2022 | 3.9700 | 4.0050 | 3.9500 | 3.9600 | 3.9400 | 35,470,086 |
| 25 Feb 2022 | 3.9700 | 3.9800 | 3.9200 | 3.9400 | 3.9201 | 30,771,466 |
| 24 Feb 2022 | 3.9900 | 4.0050 | 3.9300 | 3.9500 | 3.9301 | 37,736,931 |
| 23 Feb 2022 | 3.9400 | 4.0300 | 3.9400 | 4.0200 | 3.9997 | 30,213,629 |
| 22 Feb 2022 | 3.9300 | 3.9800 | 3.8900 | 3.9300 | 3.9102 | 30,412,945 |
| 21 Feb 2022 | 3.9000 | 3.9800 | 3.8800 | 3.9700 | 3.9499 | 20,244,104 |
| 18 Feb 2022 | 3.9000 | 3.9800 | 3.8800 | 3.9100 | 3.8903 | 29,697,182 |
| 17 Feb 2022 | 4.0200 | 4.1300 | 3.8600 | 3.9000 | 3.8803 | 56,805,535 |
| 16 Feb 2022 | 4.0800 | 4.0900 | 4.0300 | 4.0700 | 4.0494 | 24,009,874 |
| 15 Feb 2022 | 4.0400 | 4.0800 | 4.0100 | 4.0600 | 4.0395 | 19,832,857 |
| 14 Feb 2022 | 4.0500 | 4.1000 | 4.0400 | 4.0600 | 4.0395 | 16,345,229 |
| 11 Feb 2022 | 4.0200 | 4.0600 | 4.0100 | 4.0200 | 3.9997 | 19,269,790 |
| 10 Feb 2022 | 4.0900 | 4.1100 | 4.0350 | 4.0500 | 4.0295 | 23,220,348 |
| 09 Feb 2022 | 4.0700 | 4.0950 | 4.0300 | 4.0800 | 4.0594 | 31,462,571 |
| 08 Feb 2022 | 4.0100 | 4.1100 | 4.0100 | 4.0600 | 4.0395 | 26,580,118 |
| 07 Feb 2022 | 4.0000 | 4.0500 | 3.9900 | 4.0300 | 4.0096 | 23,112,108 |
| 04 Feb 2022 | 4.0300 | 4.0500 | 4.0000 | 4.0500 | 4.0295 | 21,444,386 |
| 03 Feb 2022 | 4.0000 | 4.0400 | 3.9850 | 4.0300 | 4.0096 | 22,620,889 |
| 02 Feb 2022 | 3.9600 | 4.0100 | 3.9450 | 3.9800 | 3.9599 | 22,708,624 |
| 01 Feb 2022 | 3.9200 | 3.9700 | 3.9000 | 3.9400 | 3.9201 | 21,906,206 |
| 31 Jan 2022 | 3.9200 | 3.9800 | 3.9200 | 3.9200 | 3.9002 | 27,891,915 |
| 28 Jan 2022 | 3.9400 | 3.9600 | 3.8700 | 3.9600 | 3.9400 | 98,790,120 |
| 27 Jan 2022 | 3.9700 | 3.9800 | 3.8400 | 3.8800 | 3.8604 | 42,858,849 |
| 25 Jan 2022 | 4.0300 | 4.0400 | 3.8900 | 3.9300 | 3.9102 | 49,858,204 |
| 24 Jan 2022 | 4.0500 | 4.1000 | 4.0200 | 4.0500 | 4.0295 | 28,025,278 |
| 21 Jan 2022 | 4.1000 | 4.1400 | 4.0700 | 4.0900 | 4.0693 | 31,811,727 |
| 20 Jan 2022 | 4.1500 | 4.1700 | 4.0900 | 4.1500 | 4.1290 | 33,105,074 |
| 19 Jan 2022 | 4.2400 | 4.2700 | 4.1800 | 4.1900 | 4.1688 | 30,711,231 |
| 18 Jan 2022 | 4.2700 | 4.3100 | 4.2500 | 4.2600 | 4.2385 | 29,174,749 |
| 17 Jan 2022 | 4.2300 | 4.2600 | 4.1900 | 4.2500 | 4.2285 | 21,954,179 |
| 14 Jan 2022 | 4.2100 | 4.2800 | 4.2100 | 4.2200 | 4.1987 | 33,631,007 |
| 13 Jan 2022 | 4.1600 | 4.2300 | 4.1600 | 4.2200 | 4.1987 | 33,981,773 |
| 12 Jan 2022 | 4.1500 | 4.2000 | 4.1400 | 4.1800 | 4.1589 | 28,199,774 |
| 11 Jan 2022 | 4.1200 | 4.1400 | 4.0900 | 4.1000 | 4.0793 | 17,678,301 |
| 10 Jan 2022 | 4.1400 | 4.1600 | 4.1200 | 4.1400 | 4.1191 | 11,876,575 |
| 07 Jan 2022 | 4.1600 | 4.1900 | 4.1400 | 4.1600 | 4.1390 | 13,609,940 |
| 06 Jan 2022 | 4.1600 | 4.1900 | 4.1100 | 4.1300 | 4.1091 | 18,220,384 |
| 05 Jan 2022 | 4.2200 | 4.2300 | 4.1650 | 4.1900 | 4.1688 | 17,197,242 |
| 04 Jan 2022 | 4.1900 | 4.2200 | 4.1500 | 4.2200 | 4.1987 | 19,988,868 |
| 31 Dec 2021 | 4.1900 | 4.2000 | 4.1600 | 4.1800 | 4.1589 | 8,828,838 |
| 30 Dec 2021 | 4.1800 | 4.2000 | 4.1800 | 4.2000 | 4.1788 | 8,054,175 |
| 29 Dec 2021 | 4.1500 | 4.1900 | 4.1400 | 4.1900 | 4.1688 | 12,450,299 |
| 24 Dec 2021 | 4.1300 | 4.1500 | 4.1200 | 4.1500 | 4.1290 | 7,000,858 |
| 23 Dec 2021 | 4.1300 | 4.1400 | 4.1100 | 4.1200 | 4.0992 | 7,595,568 |
| *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.
