Australia markets open in 3 hours 18 minutes

Telstra Group Limited (TLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.1900-0.0200 (-0.48%)
At close: 04:10PM AEDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20234.20004.20504.16004.19004.190033,100,818
28 Mar 20234.20004.20504.16004.19004.190033,226,101
27 Mar 20234.18004.22004.17004.21004.210020,982,636
24 Mar 20234.16004.19004.16004.17004.170021,116,215
23 Mar 20234.17004.19004.14004.19004.190019,673,463
22 Mar 20234.16004.19004.14004.17004.170022,424,688
21 Mar 20234.20004.20004.11004.12004.120020,615,105
20 Mar 20234.10004.14004.09004.14004.140019,910,716
17 Mar 20234.08004.13004.08004.12004.120040,475,357
16 Mar 20234.11004.11004.04004.10004.100046,129,977
15 Mar 20234.05004.10004.05004.07004.070030,433,025
14 Mar 20234.05004.06003.96004.05004.050046,715,457
13 Mar 20234.13004.13004.08004.08004.080016,340,907
10 Mar 20234.12004.14004.10504.12004.120022,430,492
09 Mar 20234.14004.17004.13004.14004.140025,430,918
08 Mar 20234.10004.13004.09004.12004.120030,147,644
07 Mar 20234.11004.13004.08004.10004.100030,853,154
06 Mar 20234.09004.11004.06004.08004.080015,914,529
03 Mar 20234.04004.10004.03004.09004.090018,569,139
02 Mar 20234.03004.05004.02504.04004.040023,715,854
01 Mar 20234.05004.08004.04004.04004.040020,571,611
28 Feb 20230.085 Dividend
28 Feb 20234.15004.18004.12004.16004.075032,705,541
27 Feb 20234.19004.19504.15004.16004.075014,843,742
24 Feb 20234.17004.20004.16004.18004.094614,949,597
23 Feb 20234.19004.20004.16004.17004.084818,517,873
22 Feb 20234.13004.17004.10504.15004.065223,011,870
21 Feb 20234.20004.20004.15004.16004.075019,689,113
20 Feb 20234.23004.23004.19004.21004.124021,141,831
17 Feb 20234.23004.24004.21004.21004.124025,535,113
16 Feb 20234.18004.23004.13004.22004.133833,314,195
15 Feb 20234.17004.17004.12004.14004.055422,383,399
14 Feb 20234.11004.15004.10004.14004.055416,577,824
13 Feb 20234.09004.11504.06004.10004.016224,951,945
10 Feb 20234.09004.10004.06004.07003.986813,861,203
09 Feb 20234.11004.13004.09004.11004.026014,960,273
08 Feb 20234.12004.14004.09004.11004.026019,155,104
07 Feb 20234.14004.14004.11004.12004.035815,938,182
06 Feb 20234.13004.17004.11004.14004.055417,597,473
03 Feb 20234.11004.15004.11004.15004.065220,092,023
02 Feb 20234.18004.18004.12004.12004.035831,870,464
01 Feb 20234.09004.16004.09004.15004.065223,715,288
31 Jan 20234.12004.14004.08004.08003.996622,282,366
30 Jan 20234.11004.14004.08004.11004.026013,912,008
27 Jan 20234.08004.12004.07504.09004.006419,755,457
25 Jan 20234.13004.14004.08004.08003.996622,828,096
24 Jan 20234.07004.12004.07004.09004.006423,886,860
23 Jan 20234.10004.11504.07004.08003.996621,762,340
20 Jan 20234.14004.16004.10504.11004.026023,265,752
19 Jan 20234.09004.16004.08004.15004.065223,701,543
18 Jan 20234.11004.12504.07004.09004.006432,253,406
17 Jan 20234.02004.10004.01004.09004.006421,254,801
16 Jan 20234.03004.04004.00504.02003.937911,200,695
13 Jan 20234.02004.04004.00004.02003.937915,915,843
12 Jan 20233.98004.02003.97004.01003.928118,280,336
11 Jan 20233.97003.98503.95003.97003.888916,529,583
10 Jan 20233.97003.99003.95503.96003.879111,619,924
09 Jan 20233.98004.00003.96003.97003.888912,224,471
06 Jan 20234.00004.00003.95003.97003.888910,400,233
05 Jan 20234.01004.03003.97003.97003.888915,528,730
04 Jan 20233.99004.01003.97003.97003.888912,218,337
03 Jan 20233.98004.00003.94003.95003.869310,599,441
30 Dec 20223.99004.01003.98003.99003.908510,619,948
29 Dec 20224.02004.02003.97003.98003.89879,103,081
28 Dec 20224.04004.05003.99004.01003.92819,026,123
23 Dec 20224.03004.05004.00004.04003.95759,139,821
22 Dec 20224.04004.04004.01004.02003.937915,870,073
21 Dec 20224.03004.06004.01004.02003.937919,497,793
20 Dec 20224.04004.06004.01004.04003.957522,235,826
19 Dec 20224.06004.07004.03004.05003.967215,511,669
16 Dec 20224.04004.08004.04004.05003.967228,752,788
15 Dec 20224.08004.08004.03004.08003.996628,435,500
14 Dec 20224.04004.09004.02004.08003.996629,890,637
13 Dec 20224.02004.03504.01004.03003.947720,284,375
12 Dec 20224.00004.02003.98004.00003.918316,780,664
09 Dec 20223.99004.01003.97504.00003.918315,286,247
08 Dec 20224.00004.00503.96003.99003.908515,904,504
07 Dec 20224.02004.02503.97004.01003.928125,280,158
06 Dec 20224.04004.08004.03004.03003.947724,543,950
05 Dec 20224.00004.03003.98004.01003.928115,862,613
02 Dec 20224.00004.02003.97004.00003.918319,596,493
01 Dec 20224.00004.00003.96003.98003.898716,759,774
30 Nov 20223.99004.00003.94003.98003.898752,961,219
29 Nov 20224.00004.04003.99004.00003.918318,474,716
28 Nov 20224.00004.03003.97004.01003.928116,491,356
25 Nov 20223.96004.01003.95004.00003.918311,407,669
24 Nov 20223.97003.97003.93003.94003.859513,548,137
23 Nov 20223.95003.96003.93003.96003.879115,520,132
22 Nov 20223.91003.95503.91003.93003.849714,466,218
21 Nov 20223.95003.96003.91003.91003.830113,881,758
18 Nov 20223.90003.95003.89003.94003.859512,817,477
17 Nov 20223.89003.92003.86503.88003.800726,263,072
16 Nov 20223.84003.86003.82003.84003.761520,192,928
15 Nov 20223.88003.88503.83503.88003.800735,285,281
14 Nov 20223.96003.97003.85003.86003.781138,243,818
11 Nov 20224.00004.02003.98004.00003.918328,990,798
10 Nov 20223.94003.98003.93003.96003.879116,664,085
09 Nov 20223.95003.98003.93003.93003.849715,577,339
08 Nov 20223.91003.95003.89003.94003.859518,885,234
07 Nov 20223.88003.93003.87003.92003.839915,500,076
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...