TLS.AX - Telstra Corporation Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Aug. 20183.083.093.033.053.0519,203,114
20 Aug. 20183.083.113.073.083.0834,051,852
17 Aug. 20183.083.133.023.083.0855,160,908
16 Aug. 20182.923.082.893.063.0678,744,408
15 Aug. 20182.892.912.872.892.8928,332,061
14 Aug. 20182.852.892.842.892.8923,448,927
13 Aug. 20182.842.852.812.842.8418,335,862
10 Aug. 20182.832.852.812.842.8412,346,774
09 Aug. 20182.822.832.802.822.8214,207,679
08 Aug. 20182.802.832.802.812.8115,071,695
07 Aug. 20182.852.852.802.812.8132,282,592
06 Aug. 20182.822.862.812.862.8616,472,642
03 Aug. 20182.852.852.812.822.8213,932,911
02 Aug. 20182.852.872.812.832.8328,579,838
01 Aug. 20182.842.852.812.842.8413,296,078
31 Jul. 20182.812.852.812.842.8419,884,552
30 Jul. 20182.752.822.752.812.8125,968,026
27 Jul. 20182.742.772.722.762.7626,355,402
26 Jul. 20182.732.742.722.722.7227,375,651
25 Jul. 20182.762.762.732.732.7323,159,155
24 Jul. 20182.752.772.732.762.7620,777,971
23 Jul. 20182.782.792.752.762.7614,923,076
20 Jul. 20182.772.802.762.792.7922,178,764
19 Jul. 20182.762.782.752.762.7626,193,689
18 Jul. 20182.762.772.742.772.7719,586,510
17 Jul. 20182.802.802.752.762.7624,932,012
16 Jul. 20182.762.802.742.792.7919,566,444
13 Jul. 20182.762.762.742.752.7515,159,362
12 Jul. 20182.752.762.722.752.7534,608,880
11 Jul. 20182.772.782.722.752.7528,315,787
10 Jul. 20182.812.812.772.772.7720,279,264
09 Jul. 20182.812.812.772.802.8018,429,511
06 Jul. 20182.792.802.772.802.8024,994,004
05 Jul. 20182.742.772.732.762.7638,392,772
04 Jul. 20182.692.742.682.712.7124,082,381
03 Jul. 20182.642.692.632.692.6923,327,054
02 Jul. 20182.642.652.622.632.6317,854,497
29 Jun. 20182.632.642.602.622.6259,819,454
28 Jun. 20182.622.642.602.622.6244,275,748
27 Jun. 20182.652.652.612.622.6239,590,188
26 Jun. 20182.652.672.632.662.6637,451,142
25 Jun. 20182.682.732.652.662.6651,586,140
22 Jun. 20182.702.712.642.682.6865,739,258
21 Jun. 20182.782.792.712.722.7274,378,750
20 Jun. 20182.762.782.692.772.77124,013,149
19 Jun. 20182.882.912.862.912.9138,750,210
18 Jun. 20182.972.972.862.872.8742,435,080
15 Jun. 20182.932.982.932.942.9478,493,414
14 Jun. 20182.782.902.782.902.9057,412,997
13 Jun. 20182.752.772.742.762.7629,850,727
12 Jun. 20182.782.802.752.762.7632,084,694
08 Jun. 20182.782.812.772.772.7719,261,045
07 Jun. 20182.772.832.772.782.7828,447,054
06 Jun. 20182.772.792.752.772.7735,685,697
05 Jun. 20182.752.802.732.772.7737,583,664
04 Jun. 20182.792.802.752.772.7722,354,002
01 Jun. 20182.782.802.772.782.7830,580,546
31 May 20182.792.822.782.802.8035,850,089
30 May 20182.792.802.762.792.7940,403,052
29 May 20182.832.842.802.812.8143,536,961
28 May 20182.882.882.832.842.8428,014,611
25 May 20182.822.922.822.872.8751,952,429
24 May 20182.762.792.752.792.7925,538,566
23 May 20182.752.782.742.782.7837,375,568
22 May 20182.782.792.712.742.7448,829,657
21 May 20182.852.852.792.802.8032,122,116
18 May 20182.872.892.852.852.8529,041,699
17 May 20182.862.872.842.872.8731,659,091
16 May 20182.852.882.812.862.8671,816,304
15 May 20183.003.002.872.872.8788,863,238
14 May 20183.153.153.043.043.0470,912,918
11 May 20183.193.223.173.203.2022,117,151
10 May 20183.223.243.163.173.1734,219,186
09 May 20183.243.263.233.253.2516,926,074
08 May 20183.263.263.203.223.2224,597,213
07 May 20183.263.263.233.253.2515,955,580
04 May 20183.233.273.223.243.2425,145,082
03 May 20183.203.233.173.223.2229,169,694
02 May 20183.203.213.163.193.1923,202,052
01 May 20183.183.213.173.203.2021,790,311
30 Apr. 20183.153.203.143.183.1826,775,096
27 Apr. 20183.103.153.093.153.1528,235,311
26 Apr. 20183.093.113.093.113.1121,845,041
24 Apr. 20183.093.113.083.103.1017,178,142
23 Apr. 20183.073.093.053.093.0921,933,315
20 Apr. 20183.113.113.063.083.0821,547,289
19 Apr. 20183.123.133.093.113.1124,314,642
18 Apr. 20183.173.173.103.123.1215,142,001
17 Apr. 20183.133.163.123.153.1518,178,780
16 Apr. 20183.103.123.093.123.1213,894,879
13 Apr. 20183.093.113.083.103.1021,590,421
12 Apr. 20183.083.123.083.093.0928,056,800
11 Apr. 20183.133.143.093.103.1027,528,186
10 Apr. 20183.113.163.103.153.1516,521,836
09 Apr. 20183.093.133.083.113.1119,460,216
06 Apr. 20183.103.113.093.103.1019,591,583
05 Apr. 20183.133.143.103.113.1125,939,749
04 Apr. 20183.163.173.113.133.1326,442,493
03 Apr. 20183.123.163.113.153.1525,858,766
29 Mar. 20183.163.183.133.143.1444,035,234
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...