Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 11:30AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

TELSTRA CP ADS (TLSYY.PK)

On Dec 18: 15.20   0.45 (2.88%)

MORE ON TLSYY.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 15.35 15.35 15.12 15.20 122,800 15.20 17-Dec-09 15.65 15.75 15.62 15.65 54,000 15.65 16-Dec-09 15.71 15.84 15.70 15.83 1,159,300 15.83 15-Dec-09 15.75 15.75 15.55 15.71 103,700 15.71 14-Dec-09 15.95 16.05 15.75 16.00 44,700 16.00 11-Dec-09 15.83 15.94 15.75 15.79 41,000 15.79 10-Dec-09 15.75 15.99 15.75 15.90 57,700 15.90 9-Dec-09 15.80 15.80 15.45 15.63 42,300 15.63 8-Dec-09 15.60 15.60 15.30 15.35 114,100 15.35 7-Dec-09 15.80 15.85 15.70 15.70 37,700 15.70 4-Dec-09 15.85 15.99 15.65 15.68 53,000 15.68 3-Dec-09 16.05 16.20 16.00 16.00 33,400 16.00 2-Dec-09 16.00 16.19 16.00 16.06 29,100 16.06 1-Dec-09 15.75 16.02 15.75 15.99 38,100 15.99 30-Nov-09 15.45 15.58 15.37 15.53 76,600 15.53 27-Nov-09 15.20 15.47 15.20 15.40 29,200 15.40 25-Nov-09 15.55 15.65 15.55 15.63 88,900 15.63 24-Nov-09 15.05 15.22 15.00 15.18 31,400 15.18 23-Nov-09 15.25 15.50 15.25 15.45 47,600 15.45 20-Nov-09 15.14 15.15 15.01 15.01 833,100 15.01 19-Nov-09 15.30 15.30 14.97 15.09 78,600 15.09 18-Nov-09 15.45 15.55 15.36 15.50 65,300 15.50 17-Nov-09 15.50 15.50 15.30 15.42 64,900 15.42 16-Nov-09 15.65 15.85 15.45 15.85 78,400 15.85 13-Nov-09 15.16 15.40 15.14 15.31 49,600 15.31 12-Nov-09 15.10 15.28 15.01 15.04 35,100 15.04 11-Nov-09 15.07 15.20 15.06 15.11 74,900 15.11 10-Nov-09 15.06 15.16 15.02 15.11 39,200 15.11 9-Nov-09 14.80 15.25 14.80 15.25 50,300 15.25 6-Nov-09 14.50 14.65 14.50 14.62 32,500 14.62 5-Nov-09 14.40 14.70 14.40 14.51 41,800 14.51 4-Nov-09 14.55 14.80 14.52 14.69 37,300 14.69 3-Nov-09 14.50 14.55 14.35 14.46 44,300 14.46 2-Nov-09 14.60 14.90 14.51 14.70 39,700 14.70 30-Oct-09 15.15 15.24 14.56 14.60 43,400 14.60 29-Oct-09 14.90 15.44 14.90 15.32 56,100 15.32 28-Oct-09 14.75 14.95 14.54 14.57 88,400 14.57 27-Oct-09 14.70 14.98 14.70 14.89 125,600 14.89 26-Oct-09 14.57 14.82 14.50 14.64 73,000 14.64 23-Oct-09 14.96 14.96 14.50 14.53 49,500 14.53 22-Oct-09 14.56 14.95 14.56 14.90 49,700 14.90 21-Oct-09 14.70 14.95 14.65 14.70 59,300 14.70 20-Oct-09 14.65 14.65 14.26 14.44 56,800 14.44 19-Oct-09 14.40 14.69 14.25 14.65 179,000 14.65 16-Oct-09 14.43 14.43 14.20 14.27 37,500 14.27 15-Oct-09 14.45 14.45 14.30 14.35 83,800 14.35 14-Oct-09 14.45 14.59 14.41 14.47 145,400 14.47 13-Oct-09 14.45 14.55 14.37 14.44 741,000 14.44 12-Oct-09 14.70 14.70 14.40 14.50 50,000 14.50 9-Oct-09 14.35 14.50 14.30 14.40 34,300 14.40 8-Oct-09 14.45 14.77 14.45 14.63 56,400 14.63 7-Oct-09 14.42 14.64 14.35 14.50 46,800 14.50 6-Oct-09 14.32 14.65 14.32 14.64 57,900 14.64 5-Oct-09 14.35 14.44 13.95 14.43 68,300 14.43 2-Oct-09 13.75 14.05 13.75 13.95 47,100 13.95 1-Oct-09 14.32 14.38 14.16 14.16 80,000 14.16 30-Sep-09 14.40 14.48 14.25 14.37 64,800 14.37 29-Sep-09 14.35 14.35 14.20 14.26 48,000 14.26 28-Sep-09 14.04 14.36 13.95 14.21 71,900 14.21 25-Sep-09 13.90 14.15 13.90 14.00 67,500 14.00 24-Sep-09 14.25 14.34 14.00 14.01 77,400 14.01 23-Sep-09 14.40 14.50 14.26 14.26 145,400 14.26 22-Sep-09 14.50 14.50 14.28 14.46 75,000 14.46 21-Sep-09 14.30 14.32 14.06 14.28 93,100 14.28 18-Sep-09 14.25 14.35 14.12 14.20 57,700 14.20 17-Sep-09 14.35 14.35 14.10 14.25 71,700 14.25 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions