Telstra Group Limited (TLS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Monthly
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2018 | 3.1800 | 3.2700 | 2.7150 | 2.8000 | 2.4414 | 849,038,642 |
| 01 Apr 2018 | 3.1400 | 3.2000 | 3.0500 | 3.1800 | 2.7727 | 420,034,546 |
| 01 Mar 2018 | 3.3500 | 3.4750 | 3.1300 | 3.1400 | 2.7378 | 606,525,407 |
| 28 Feb 2018 | 0.035 Dividend | |||||
| 01 Feb 2018 | 3.6800 | 3.6800 | 3.3400 | 3.3500 | 2.8916 | 583,331,993 |
| 01 Jan 2018 | 3.6300 | 3.7850 | 3.5300 | 3.6700 | 3.1678 | 447,027,590 |
| 01 Dec 2017 | 3.4200 | 3.7500 | 3.4050 | 3.6300 | 3.1333 | 495,609,816 |
| 01 Nov 2017 | 3.5400 | 3.5700 | 3.3400 | 3.4300 | 2.9607 | 649,862,981 |
| 01 Oct 2017 | 3.4900 | 3.5900 | 3.3700 | 3.5400 | 3.0556 | 558,364,853 |
| 01 Sept 2017 | 3.6700 | 3.7500 | 3.4400 | 3.4900 | 3.0125 | 545,699,886 |
| 30 Aug 2017 | 0.155 Dividend | |||||
| 01 Aug 2017 | 4.1100 | 4.3300 | 3.5100 | 3.6700 | 3.0400 | 1,041,544,609 |
| 01 July 2017 | 4.3300 | 4.4200 | 4.0650 | 4.1000 | 3.3961 | 584,214,845 |
| 01 June 2017 | 4.4000 | 4.5200 | 4.3000 | 4.3000 | 3.5618 | 696,493,487 |
| 01 May 2017 | 4.2400 | 4.5100 | 4.2000 | 4.4000 | 3.6446 | 780,591,234 |
| 01 Apr 2017 | 4.6600 | 4.7000 | 4.0000 | 4.2200 | 3.4955 | 754,767,913 |
| 01 Mar 2017 | 0.155 Dividend | |||||
| 01 Mar 2017 | 4.6300 | 4.7700 | 4.5000 | 4.6600 | 3.7359 | 672,231,965 |
| 01 Feb 2017 | 5.0100 | 5.2300 | 4.8000 | 4.8200 | 3.8642 | 623,959,373 |
| 01 Jan 2017 | 5.1000 | 5.2900 | 5.0000 | 5.0000 | 4.0085 | 432,660,639 |
| 01 Dec 2016 | 5.0600 | 5.1200 | 4.8900 | 5.1000 | 4.0886 | 456,061,317 |
| 01 Nov 2016 | 5.0000 | 5.0700 | 4.7000 | 5.0500 | 4.0485 | 588,362,103 |
| 01 Oct 2016 | 5.2000 | 5.2200 | 4.9350 | 4.9800 | 3.9924 | 607,001,883 |
| 01 Sept 2016 | 5.2600 | 5.2900 | 4.9200 | 5.1800 | 4.1528 | 605,876,937 |
| 24 Aug 2016 | 0.155 Dividend | |||||
| 01 Aug 2016 | 5.7600 | 5.8000 | 5.2300 | 5.2600 | 4.0978 | 742,685,428 |
| 01 July 2016 | 5.5800 | 5.8600 | 5.4600 | 5.7700 | 4.4952 | 390,605,015 |
| 01 June 2016 | 5.5600 | 5.6200 | 5.2200 | 5.5600 | 4.3316 | 604,695,869 |
| 01 May 2016 | 5.4100 | 5.7900 | 5.4050 | 5.5900 | 4.3549 | 484,553,235 |
| 01 Apr 2016 | 5.2700 | 5.4700 | 5.1100 | 5.3600 | 4.1757 | 418,226,933 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.