Telstra Group Limited (TLS.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 03:59PM AEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 3.6000 | 3.6100 | 3.5850 | 3.5850 | 3.5850 | 11,062,308 |
| 03 May 2024 | 3.5800 | 3.6100 | 3.5700 | 3.5850 | 3.5850 | 16,360,941 |
| 02 May 2024 | 3.6500 | 3.6500 | 3.5800 | 3.5900 | 3.5900 | 10,638,863 |
| 01 May 2024 | 3.6350 | 3.6750 | 3.6300 | 3.6550 | 3.6550 | 4,320,776 |
| 30 Apr 2024 | 3.6600 | 3.6750 | 3.6500 | 3.6700 | 3.6700 | 10,295,882 |
| 29 Apr 2024 | 3.6600 | 3.6800 | 3.6450 | 3.6700 | 3.6700 | 5,530,190 |
| 26 Apr 2024 | 3.6550 | 3.6700 | 3.6400 | 3.6450 | 3.6450 | 5,377,805 |
| 24 Apr 2024 | 3.6700 | 3.7100 | 3.6500 | 3.6700 | 3.6700 | 6,956,783 |
| 23 Apr 2024 | 3.7200 | 3.7200 | 3.6800 | 3.6850 | 3.6850 | 9,274,639 |
| 22 Apr 2024 | 3.6900 | 3.7100 | 3.6800 | 3.7000 | 3.7000 | 6,402,931 |
| 19 Apr 2024 | 3.6550 | 3.6650 | 3.6200 | 3.6500 | 3.6500 | 9,751,003 |
| 18 Apr 2024 | 3.6800 | 3.6900 | 3.6550 | 3.6650 | 3.6650 | 8,243,121 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.6850 | 3.7050 | 3.6700 | 3.6900 | 3.6900 | 11,642,624 |
| 15 Apr 2024 | 3.7600 | 3.7600 | 3.7200 | 3.7300 | 3.7300 | 20,709,569 |
| 12 Apr 2024 | 3.7800 | 3.7850 | 3.7500 | 3.7550 | 3.7550 | 6,300,861 |
| 11 Apr 2024 | 3.7950 | 3.8200 | 3.7900 | 3.8050 | 3.8050 | 4,915,237 |
| 10 Apr 2024 | 3.8050 | 3.8250 | 3.8000 | 3.8150 | 3.8150 | 11,338,561 |
| 09 Apr 2024 | 3.8100 | 3.8200 | 3.7900 | 3.7900 | 3.7900 | 7,537,607 |
| 08 Apr 2024 | 3.8200 | 3.8300 | 3.8000 | 3.8050 | 3.8050 | 6,276,445 |
| 05 Apr 2024 | 3.8100 | 3.8400 | 3.8050 | 3.8300 | 3.8300 | 5,811,576 |
| 04 Apr 2024 | 3.8250 | 3.8500 | 3.8050 | 3.8300 | 3.8300 | 7,413,637 |
| 03 Apr 2024 | 3.8300 | 3.8400 | 3.8100 | 3.8400 | 3.8400 | 12,365,466 |
| 02 Apr 2024 | 3.8550 | 3.8700 | 3.8100 | 3.8300 | 3.8300 | 7,751,794 |
| 28 Mar 2024 | 3.8000 | 3.8550 | 3.7900 | 3.8450 | 3.8450 | 7,786,246 |
| 27 Mar 2024 | 3.7800 | 3.8000 | 3.7600 | 3.7900 | 3.7900 | 7,489,671 |
| 26 Mar 2024 | 3.7550 | 3.7600 | 3.7300 | 3.7600 | 3.7600 | 9,108,521 |
| 25 Mar 2024 | 3.7650 | 3.7800 | 3.7500 | 3.7600 | 3.7600 | 8,265,886 |
| 22 Mar 2024 | 3.7900 | 3.7900 | 3.7600 | 3.7650 | 3.7650 | 5,986,908 |
| 21 Mar 2024 | 3.7700 | 3.8000 | 3.7700 | 3.7900 | 3.7900 | 19,929,059 |
| 20 Mar 2024 | 3.7900 | 3.7950 | 3.7600 | 3.7700 | 3.7700 | 7,383,808 |
| 19 Mar 2024 | 3.8100 | 3.8100 | 3.7700 | 3.7800 | 3.7800 | 8,083,096 |
| 18 Mar 2024 | 3.8200 | 3.8300 | 3.7900 | 3.8250 | 3.8250 | 4,661,242 |
| 15 Mar 2024 | 3.7900 | 3.8300 | 3.7650 | 3.8200 | 3.8200 | 12,179,635 |
| 14 Mar 2024 | 3.7850 | 3.7950 | 3.7700 | 3.7850 | 3.7850 | 17,272,978 |
| 13 Mar 2024 | 3.7900 | 3.8050 | 3.7650 | 3.7800 | 3.7800 | 14,810,001 |
| 12 Mar 2024 | 3.7900 | 3.8000 | 3.7800 | 3.7900 | 3.7900 | 4,230,004 |
| 11 Mar 2024 | 3.8000 | 3.8200 | 3.7900 | 3.8100 | 3.8100 | 4,771,582 |
| 08 Mar 2024 | 3.8050 | 3.8300 | 3.7800 | 3.8300 | 3.8300 | 8,723,183 |
| 07 Mar 2024 | 3.8300 | 3.8300 | 3.7750 | 3.7900 | 3.7900 | 10,537,129 |
| 06 Mar 2024 | 3.8000 | 3.8200 | 3.7900 | 3.7950 | 3.7950 | 18,993,998 |
| 05 Mar 2024 | 3.8200 | 3.8300 | 3.7900 | 3.8000 | 3.8000 | 9,485,516 |
| 04 Mar 2024 | 3.8050 | 3.8350 | 3.8000 | 3.8250 | 3.8250 | 9,056,719 |
| 01 Mar 2024 | 3.8100 | 3.8200 | 3.7950 | 3.8200 | 3.8200 | 5,247,473 |
| 29 Feb 2024 | 3.8200 | 3.8300 | 3.7700 | 3.8200 | 3.8200 | 9,321,371 |
| 28 Feb 2024 | 3.8000 | 3.8000 | 3.7600 | 3.8000 | 3.8000 | 13,521,060 |
| 28 Feb 2024 | 0.09 Dividend | |||||
| 27 Feb 2024 | 3.8600 | 3.8600 | 3.8250 | 3.8450 | 3.7550 | 8,895,378 |
| 26 Feb 2024 | 3.8750 | 3.8800 | 3.8550 | 3.8650 | 3.7745 | 7,138,664 |
| 23 Feb 2024 | 3.9000 | 3.9050 | 3.8600 | 3.8750 | 3.7843 | 7,919,781 |
| 22 Feb 2024 | 3.8950 | 3.9200 | 3.8800 | 3.8800 | 3.7892 | 6,782,613 |
| 21 Feb 2024 | 3.9200 | 3.9200 | 3.8700 | 3.8800 | 3.7892 | 8,821,871 |
| 20 Feb 2024 | 3.9200 | 3.9550 | 3.9000 | 3.9400 | 3.8478 | 6,156,563 |
| 19 Feb 2024 | 3.8900 | 3.9200 | 3.8700 | 3.9000 | 3.8087 | 9,893,029 |
| 16 Feb 2024 | 3.9200 | 3.9300 | 3.8400 | 3.8800 | 3.7892 | 12,139,974 |
| 15 Feb 2024 | 3.9400 | 3.9700 | 3.8800 | 3.9000 | 3.8087 | 17,327,534 |
| 14 Feb 2024 | 3.9500 | 4.0050 | 3.9300 | 3.9900 | 3.8966 | 11,528,804 |
| 13 Feb 2024 | 4.0000 | 4.0000 | 3.9750 | 3.9800 | 3.8868 | 8,319,039 |
| 12 Feb 2024 | 3.9800 | 4.0100 | 3.9700 | 3.9850 | 3.8917 | 12,245,424 |
| 09 Feb 2024 | 3.9850 | 4.0150 | 3.9800 | 3.9850 | 3.8917 | 20,517,476 |
| 08 Feb 2024 | 3.9900 | 4.0100 | 3.9550 | 3.9900 | 3.8966 | 10,021,554 |
| 07 Feb 2024 | 4.0100 | 4.0250 | 3.9700 | 3.9850 | 3.8917 | 12,772,196 |
| 06 Feb 2024 | 4.0100 | 4.0450 | 4.0000 | 4.0200 | 3.9259 | 18,106,043 |
| 05 Feb 2024 | 4.0550 | 4.0650 | 4.0400 | 4.0500 | 3.9552 | 4,866,098 |
| 02 Feb 2024 | 4.0350 | 4.0850 | 4.0300 | 4.0800 | 3.9845 | 7,651,388 |
| 01 Feb 2024 | 4.0200 | 4.0500 | 4.0050 | 4.0450 | 3.9503 | 5,774,709 |
| 31 Jan 2024 | 4.0150 | 4.0400 | 3.9850 | 4.0350 | 3.9406 | 13,397,024 |
| 30 Jan 2024 | 4.0200 | 4.0350 | 4.0000 | 4.0050 | 3.9113 | 8,178,835 |
| 29 Jan 2024 | 3.9900 | 4.0100 | 3.9750 | 3.9900 | 3.8966 | 9,054,937 |
| 25 Jan 2024 | 4.0000 | 4.0000 | 3.9700 | 3.9850 | 3.8917 | 6,877,898 |
| 24 Jan 2024 | 3.9850 | 4.0000 | 3.9600 | 3.9950 | 3.9015 | 6,340,003 |
| 23 Jan 2024 | 4.0100 | 4.0200 | 3.9750 | 3.9800 | 3.8868 | 6,414,345 |
| 22 Jan 2024 | 3.9700 | 4.0100 | 3.9500 | 4.0000 | 3.9064 | 8,312,659 |
| 19 Jan 2024 | 3.9850 | 3.9950 | 3.9600 | 3.9650 | 3.8722 | 7,111,036 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 3.9850 | 4.0050 | 3.9600 | 3.9650 | 3.8722 | 8,809,529 |
| 16 Jan 2024 | 4.0050 | 4.0400 | 3.9750 | 3.9950 | 3.9015 | 10,982,553 |
| 15 Jan 2024 | 3.9100 | 4.0000 | 3.9100 | 3.9900 | 3.8966 | 13,028,689 |
| 12 Jan 2024 | 3.9200 | 3.9200 | 3.8900 | 3.9000 | 3.8087 | 7,099,576 |
| 11 Jan 2024 | 3.9100 | 3.9300 | 3.9000 | 3.9100 | 3.8185 | 12,738,733 |
| 10 Jan 2024 | 3.8950 | 3.9150 | 3.8800 | 3.8850 | 3.7941 | 6,129,175 |
| 09 Jan 2024 | 3.8800 | 3.9150 | 3.8800 | 3.9050 | 3.8136 | 5,000,232 |
| 08 Jan 2024 | 3.8900 | 3.9050 | 3.8750 | 3.8800 | 3.7892 | 15,531,789 |
| 05 Jan 2024 | 3.9150 | 3.9150 | 3.8750 | 3.8800 | 3.7892 | 12,843,126 |
| 04 Jan 2024 | 3.9200 | 3.9300 | 3.8900 | 3.9150 | 3.8234 | 12,874,578 |
| 03 Jan 2024 | 3.9500 | 3.9700 | 3.9200 | 3.9350 | 3.8429 | 6,819,148 |
| 02 Jan 2024 | 3.9750 | 3.9900 | 3.9600 | 3.9600 | 3.8673 | 3,012,955 |
| 29 Dec 2023 | 3.9600 | 3.9700 | 3.9500 | 3.9700 | 3.8771 | 2,786,043 |
| 28 Dec 2023 | 3.9700 | 3.9700 | 3.9350 | 3.9500 | 3.8575 | 4,308,964 |
| 27 Dec 2023 | 3.9900 | 3.9900 | 3.9350 | 3.9400 | 3.8478 | 2,921,322 |
| 22 Dec 2023 | 3.9700 | 4.0100 | 3.9400 | 3.9450 | 3.8527 | 7,391,562 |
| 21 Dec 2023 | 3.9450 | 3.9800 | 3.9200 | 3.9750 | 3.8820 | 10,203,939 |
| 20 Dec 2023 | 3.9100 | 3.9700 | 3.8900 | 3.9700 | 3.8771 | 20,369,401 |
| 19 Dec 2023 | 3.8700 | 3.8850 | 3.8450 | 3.8750 | 3.7843 | 14,875,285 |
| 18 Dec 2023 | 3.8800 | 3.9000 | 3.8550 | 3.8600 | 3.7696 | 8,868,008 |
| 15 Dec 2023 | 3.9200 | 3.9300 | 3.8900 | 3.9000 | 3.8087 | 7,945,986 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 3.8400 | 3.8600 | 3.8350 | 3.8400 | 3.7501 | 7,477,274 |
| 12 Dec 2023 | 3.8200 | 3.8550 | 3.8150 | 3.8400 | 3.7501 | 11,541,044 |
| 11 Dec 2023 | 3.8250 | 3.8500 | 3.8100 | 3.8150 | 3.7257 | 8,481,683 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.