TLS.AX - Telstra Corporation Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20203.88003.91003.85003.90003.900031,908,221
16 Jan 20203.87003.89003.84003.88003.880016,222,161
15 Jan 20203.84003.84003.80003.84003.840013,730,509
14 Jan 20203.83003.84003.79503.83003.830013,588,595
13 Jan 20203.82003.85003.81003.84003.84009,790,620
10 Jan 20203.80003.86003.78003.85003.850021,117,643
09 Jan 20203.78003.80003.77003.80003.800019,301,264
08 Jan 20203.71003.76503.68003.74003.740023,126,364
07 Jan 20203.65003.71003.63003.71003.710018,373,972
06 Jan 20203.58003.63503.55003.62003.620017,087,753
03 Jan 20203.61003.62003.58003.59003.590014,735,849
02 Jan 20203.56003.61003.55003.58003.580019,130,237
31 Dec 20193.62003.64003.54003.54003.540015,074,295
30 Dec 20193.66003.67003.64003.64003.640010,388,203
27 Dec 20193.64003.67003.63003.66003.66009,479,945
24 Dec 20193.66003.68503.64003.65003.65005,587,762
23 Dec 20193.68003.69003.67003.67003.67006,415,195
20 Dec 20193.68003.71503.67003.68003.680030,920,793
19 Dec 20193.72003.72503.67003.69003.690036,369,787
18 Dec 20193.71003.73003.68003.72003.720023,830,276
17 Dec 20193.72003.74003.70003.71003.710026,470,883
16 Dec 20193.70003.74003.67003.72003.720023,768,947
13 Dec 20193.71003.72003.65503.67003.670014,077,719
12 Dec 20193.76003.76003.68003.69003.690025,256,899
11 Dec 20193.74003.77003.72503.77003.770031,079,350
10 Dec 20193.70003.73503.69003.71003.710016,072,347
09 Dec 20193.72003.76003.71003.72003.720018,240,578
06 Dec 20193.70003.72003.68003.70003.700010,969,370
05 Dec 20193.74003.76003.68003.69003.690027,537,444
04 Dec 20193.66003.71003.64003.65003.650042,866,937
03 Dec 20193.80003.81003.71003.73003.730042,376,271
02 Dec 20193.86003.89003.84003.85003.850026,964,720
29 Nov 20193.88003.89003.81003.86003.860036,224,904
28 Nov 20193.78003.87003.76003.86003.860040,914,996
27 Nov 20193.60003.73003.60003.71003.710030,285,428
26 Nov 20193.63003.65003.61003.61003.610038,344,694
25 Nov 20193.57003.64003.56003.63003.630019,042,078
22 Nov 20193.58003.60003.56003.56003.560015,556,456
21 Nov 20193.56003.58003.53003.56003.560024,839,112
20 Nov 20193.58003.61003.55003.58003.580025,252,129
19 Nov 20193.56003.60003.52003.60003.600022,201,154
18 Nov 20193.59003.59003.52003.55003.550016,073,204
15 Nov 20193.57003.60003.56003.60003.600031,330,290
14 Nov 20193.49003.58003.49003.58003.580036,199,144
13 Nov 20193.52003.54003.48003.49003.490022,082,908
12 Nov 20193.53003.54003.51003.53003.530013,851,463
11 Nov 20193.50003.53003.50003.53003.530013,823,398
08 Nov 20193.50003.51003.48003.51003.510013,560,858
07 Nov 20193.46003.51003.46003.51003.510019,350,939
06 Nov 20193.50003.51003.46003.47003.470020,967,546
05 Nov 20193.52003.52503.48503.50003.50009,993,206
04 Nov 20193.54003.54503.50003.52003.520014,558,160
01 Nov 20193.48003.54503.47503.52003.520013,914,764
31 Oct 20193.48003.50503.46003.49003.490016,958,187
30 Oct 20193.53003.55503.48003.49003.490032,160,604
29 Oct 20193.56003.57003.52003.55003.550020,335,821
28 Oct 20193.58003.59003.55003.56003.560014,269,976
25 Oct 20193.56003.58003.54003.56003.560014,951,180
24 Oct 20193.59003.59503.53003.54003.540012,942,672
23 Oct 20193.60003.60003.55003.57003.570015,520,594
22 Oct 20193.62003.63003.57003.61003.610017,729,855
21 Oct 20193.56003.61003.55003.60003.600012,991,380
18 Oct 20193.58003.62503.58003.58003.580020,295,814
17 Oct 20193.61003.61003.56003.59003.590023,008,465
16 Oct 20193.57003.61003.55003.61003.610017,434,694
15 Oct 20193.50003.56003.49003.54003.540017,568,666
14 Oct 20193.59003.60003.50003.51003.510018,327,412
11 Oct 20193.53003.57003.52003.57003.570024,299,619
10 Oct 20193.49003.52003.47003.51003.510017,509,558
09 Oct 20193.45003.50003.43503.49003.490023,304,200
08 Oct 20193.48003.48003.44003.46003.460024,353,381
07 Oct 20193.44003.47003.43003.47003.47009,730,286
04 Oct 20193.40003.45003.40003.42003.420018,636,755
03 Oct 20193.45003.45503.40003.40003.400027,020,453
02 Oct 20193.52003.53503.49503.52003.520015,138,252
01 Oct 20193.50003.56003.48003.54003.540028,480,167
30 Sep 20193.50003.53003.49003.51003.510024,815,292
27 Sep 20193.45003.52003.45003.51003.510040,856,331
26 Sep 20193.53003.54003.46003.46003.460045,414,009
25 Sep 20193.59003.61003.54003.54003.540026,563,330
24 Sep 20193.65003.65003.58503.61003.610030,861,135
23 Sep 20193.66003.69003.63503.65003.650013,643,666
20 Sep 20193.67003.69003.64003.65003.650045,452,710
19 Sep 20193.59003.66003.58503.64003.640055,919,032
18 Sep 20193.56003.60003.55003.55003.550034,908,003
17 Sep 20193.56003.58003.52003.57003.570029,849,207
16 Sep 20193.57003.59003.54003.57003.570040,575,565
13 Sep 20193.60003.62003.59003.61003.610025,435,549
12 Sep 20193.59003.63003.56503.59003.590042,522,022
11 Sep 20193.58003.58003.53003.56003.560030,471,538
10 Sep 20193.58003.59003.51003.56003.560052,318,872
09 Sep 20193.59003.62003.58003.60003.600016,598,660
06 Sep 20193.60003.64003.57003.61003.610024,949,855
05 Sep 20193.58003.63003.56003.59003.590033,295,633
04 Sep 20193.57003.59003.55503.57003.570040,237,788
03 Sep 20193.60003.63003.60003.61003.610016,623,838
02 Sep 20193.65003.69003.62003.64003.640015,391,385
30 Aug 20193.67003.72003.64003.72003.720029,369,535
29 Aug 20193.66003.67003.61003.66003.660036,358,021
28 Aug 20193.66003.68503.63003.68003.680031,555,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...