ASX - Delayed Quote • AUD
Telstra Group Limited (TLS.AX)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.6500 | 3.6700 | 3.6400 | 3.6400 | 3.6400 | 15,511,575 |
| Apr 24, 2024 | 3.7100 | 3.7150 | 3.6500 | 3.6700 | 3.6700 | 26,574,879 |
| Apr 23, 2024 | 3.7200 | 3.7200 | 3.6800 | 3.6900 | 3.6900 | 18,783,047 |
| Apr 22, 2024 | 3.6900 | 3.7100 | 3.6800 | 3.7000 | 3.7000 | 19,489,527 |
| Apr 19, 2024 | 3.6600 | 3.6700 | 3.6200 | 3.6500 | 3.6500 | 26,300,590 |
| Apr 18, 2024 | 3.6700 | 3.6900 | 3.6500 | 3.6700 | 3.6700 | 26,070,392 |
| Apr 17, 2024 | 3.6800 | 3.7050 | 3.6700 | 3.6800 | 3.6800 | 22,658,771 |
| Apr 16, 2024 | 3.6900 | 3.7050 | 3.6700 | 3.6800 | 3.6800 | 30,925,215 |
| Apr 15, 2024 | 3.7600 | 3.7600 | 3.7100 | 3.7100 | 3.7100 | 19,614,797 |
| Apr 12, 2024 | 3.7800 | 3.7850 | 3.7500 | 3.7600 | 3.7600 | 20,171,674 |
| Apr 11, 2024 | 3.7900 | 3.8200 | 3.7900 | 3.8000 | 3.8000 | 14,554,433 |
| Apr 10, 2024 | 3.8100 | 3.8250 | 3.8000 | 3.8100 | 3.8100 | 22,219,336 |
| Apr 9, 2024 | 3.8000 | 3.8200 | 3.7900 | 3.7900 | 3.7900 | 16,561,384 |
| Apr 8, 2024 | 3.8300 | 3.8300 | 3.8000 | 3.8100 | 3.8100 | 14,500,912 |
| Apr 5, 2024 | 3.8200 | 3.8400 | 3.8050 | 3.8300 | 3.8300 | 18,997,433 |
| Apr 4, 2024 | 3.8300 | 3.8500 | 3.8000 | 3.8400 | 3.8400 | 15,040,226 |
| Apr 3, 2024 | 3.8200 | 3.8400 | 3.8050 | 3.8300 | 3.8300 | 20,214,375 |
| Apr 2, 2024 | 3.8500 | 3.8700 | 3.8100 | 3.8200 | 3.8200 | 23,108,335 |
| Mar 28, 2024 | 3.8100 | 3.8600 | 3.8000 | 3.8600 | 3.8600 | 26,457,842 |
| Mar 27, 2024 | 3.7700 | 3.8000 | 3.7700 | 3.7800 | 3.7800 | 19,439,472 |
| Mar 26, 2024 | 3.7500 | 3.7600 | 3.7300 | 3.7600 | 3.7600 | 21,080,904 |
| Mar 25, 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7600 | 3.7600 | 23,405,012 |
| Mar 22, 2024 | 3.7900 | 3.8000 | 3.7600 | 3.7600 | 3.7600 | 20,973,085 |
| Mar 21, 2024 | 3.7700 | 3.8000 | 3.7700 | 3.7900 | 3.7900 | 35,762,957 |
| Mar 20, 2024 | 3.7900 | 3.7950 | 3.7600 | 3.7700 | 3.7700 | 22,500,969 |
| Mar 19, 2024 | 3.8100 | 3.8100 | 3.7700 | 3.7800 | 3.7800 | 25,240,708 |
| Mar 18, 2024 | 3.8200 | 3.8300 | 3.7900 | 3.8200 | 3.8200 | 15,004,749 |
| Mar 15, 2024 | 3.8000 | 3.8300 | 3.7600 | 3.8300 | 3.8300 | 45,495,668 |
| Mar 14, 2024 | 3.7800 | 3.8000 | 3.7700 | 3.7900 | 3.7900 | 32,431,116 |
| Mar 13, 2024 | 3.7900 | 3.8050 | 3.7600 | 3.7800 | 3.7800 | 25,098,747 |
| Mar 12, 2024 | 3.7900 | 3.8050 | 3.7800 | 3.7900 | 3.7900 | 11,996,653 |
| Mar 11, 2024 | 3.8100 | 3.8200 | 3.7900 | 3.8100 | 3.8100 | 15,069,226 |
| Mar 8, 2024 | 3.8100 | 3.8300 | 3.7800 | 3.8300 | 3.8300 | 27,384,524 |
| Mar 7, 2024 | 3.8300 | 3.8300 | 3.7700 | 3.7900 | 3.7900 | 22,477,564 |
| Mar 6, 2024 | 3.8100 | 3.8200 | 3.7900 | 3.8000 | 3.8000 | 27,702,324 |
| Mar 5, 2024 | 3.8200 | 3.8300 | 3.7900 | 3.8000 | 3.8000 | 20,883,214 |
| Mar 4, 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8100 | 3.8100 | 19,545,976 |
| Mar 1, 2024 | 3.8100 | 3.8300 | 3.7900 | 3.8100 | 3.8100 | 13,143,947 |
| Feb 29, 2024 | 3.7800 | 3.8300 | 3.7700 | 3.8200 | 3.8200 | 36,657,465 |
| Feb 28, 2024 | 0.0900 Dividend | |||||
| Feb 28, 2024 | 3.7700 | 3.8050 | 3.7600 | 3.8000 | 3.8000 | 22,996,561 |
| Feb 27, 2024 | 3.8600 | 3.8600 | 3.8250 | 3.8400 | 3.7500 | 26,288,430 |
| Feb 26, 2024 | 3.8800 | 3.8900 | 3.8500 | 3.8700 | 3.7793 | 22,471,418 |
| Feb 23, 2024 | 3.8900 | 3.9100 | 3.8600 | 3.8800 | 3.7891 | 20,793,111 |
| Feb 22, 2024 | 3.9000 | 3.9200 | 3.8800 | 3.8800 | 3.7891 | 22,752,763 |
| Feb 21, 2024 | 3.9200 | 3.9200 | 3.8700 | 3.8900 | 3.7988 | 33,939,114 |
| Feb 20, 2024 | 3.9100 | 3.9600 | 3.9000 | 3.9400 | 3.8477 | 23,625,029 |
| Feb 19, 2024 | 3.8900 | 3.9200 | 3.8650 | 3.9000 | 3.8086 | 26,516,625 |
| Feb 16, 2024 | 3.9200 | 3.9300 | 3.8400 | 3.8600 | 3.7695 | 34,154,216 |
| Feb 15, 2024 | 3.9300 | 3.9700 | 3.8800 | 3.9000 | 3.8086 | 46,415,086 |
| Feb 14, 2024 | 3.9400 | 4.0050 | 3.9300 | 3.9900 | 3.8965 | 30,647,955 |
| Feb 13, 2024 | 3.9900 | 4.0000 | 3.9700 | 3.9700 | 3.8770 | 20,367,278 |
| Feb 12, 2024 | 3.9800 | 4.0100 | 3.9700 | 3.9800 | 3.8867 | 20,747,505 |
| Feb 9, 2024 | 3.9900 | 4.0150 | 3.9800 | 3.9800 | 3.8867 | 20,912,024 |
| Feb 8, 2024 | 3.9800 | 4.0100 | 3.9550 | 3.9900 | 3.8965 | 26,063,029 |
| Feb 7, 2024 | 4.0100 | 4.0250 | 3.9700 | 3.9900 | 3.8965 | 23,664,297 |
| Feb 6, 2024 | 4.0100 | 4.0500 | 4.0000 | 4.0300 | 3.9355 | 20,287,244 |
| Feb 5, 2024 | 4.0500 | 4.0650 | 4.0400 | 4.0400 | 3.9453 | 11,137,929 |
| Feb 2, 2024 | 4.0300 | 4.0900 | 4.0300 | 4.0800 | 3.9844 | 21,326,652 |
| Feb 1, 2024 | 4.0200 | 4.0500 | 4.0050 | 4.0300 | 3.9355 | 14,983,393 |
| Jan 31, 2024 | 4.0200 | 4.0400 | 3.9800 | 4.0400 | 3.9453 | 41,901,047 |
| Jan 30, 2024 | 4.0200 | 4.0350 | 4.0000 | 4.0200 | 3.9258 | 17,033,340 |
| Jan 29, 2024 | 3.9800 | 4.0100 | 3.9750 | 4.0000 | 3.9063 | 17,381,296 |
| Jan 25, 2024 | 4.0100 | 4.0100 | 3.9700 | 4.0000 | 3.9063 | 16,171,727 |
| Jan 24, 2024 | 3.9800 | 4.0000 | 3.9600 | 4.0000 | 3.9063 | 14,511,990 |
| Jan 23, 2024 | 4.0100 | 4.0200 | 3.9750 | 3.9900 | 3.8965 | 12,146,368 |
| Jan 22, 2024 | 3.9700 | 4.0100 | 3.9500 | 4.0000 | 3.9063 | 18,849,301 |
| Jan 19, 2024 | 3.9900 | 3.9950 | 3.9600 | 3.9700 | 3.8770 | 26,767,418 |
| Jan 18, 2024 | 3.9700 | 3.9900 | 3.9300 | 3.9500 | 3.8574 | 35,744,758 |
| Jan 17, 2024 | 3.9900 | 4.0050 | 3.9600 | 3.9700 | 3.8770 | 23,246,491 |
| Jan 16, 2024 | 4.0100 | 4.0400 | 3.9700 | 3.9800 | 3.8867 | 23,812,567 |
| Jan 15, 2024 | 3.9200 | 3.9850 | 3.9100 | 3.9800 | 3.8867 | 8,668,326 |
| Jan 12, 2024 | 3.9100 | 3.9200 | 3.8900 | 3.9100 | 3.8184 | 20,076,967 |
| Jan 11, 2024 | 3.9200 | 3.9300 | 3.9000 | 3.9200 | 3.8281 | 23,695,296 |
| Jan 10, 2024 | 3.9000 | 3.9200 | 3.8800 | 3.9000 | 3.8086 | 16,277,502 |
| Jan 9, 2024 | 3.8900 | 3.9200 | 3.8800 | 3.9100 | 3.8184 | 19,395,849 |
| Jan 8, 2024 | 3.8900 | 3.9100 | 3.8700 | 3.8800 | 3.7891 | 14,967,331 |
| Jan 5, 2024 | 3.9200 | 3.9200 | 3.8700 | 3.8900 | 3.7988 | 18,218,882 |
| Jan 4, 2024 | 3.9200 | 3.9300 | 3.8900 | 3.9100 | 3.8184 | 13,678,559 |
| Jan 3, 2024 | 3.9400 | 3.9700 | 3.9200 | 3.9300 | 3.8379 | 16,678,110 |
| Jan 2, 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9700 | 3.8770 | 7,651,709 |
| Dec 29, 2023 | 3.9700 | 3.9800 | 3.9500 | 3.9600 | 3.8672 | 8,061,875 |
| Dec 28, 2023 | 3.9600 | 3.9700 | 3.9300 | 3.9600 | 3.8672 | 9,347,753 |
| Dec 27, 2023 | 3.9900 | 3.9950 | 3.9300 | 3.9400 | 3.8477 | 9,166,529 |
| Dec 22, 2023 | 3.9800 | 4.0050 | 3.9400 | 3.9600 | 3.8672 | 25,758,869 |
| Dec 21, 2023 | 3.9500 | 3.9800 | 3.9200 | 3.9700 | 3.8770 | 36,489,579 |
| Dec 20, 2023 | 3.9200 | 3.9700 | 3.8950 | 3.9600 | 3.8672 | 34,206,292 |
| Dec 19, 2023 | 3.8800 | 3.8900 | 3.8450 | 3.8900 | 3.7988 | 28,521,317 |
| Dec 18, 2023 | 3.8900 | 3.9000 | 3.8500 | 3.8800 | 3.7891 | 17,552,360 |
| Dec 15, 2023 | 3.9200 | 3.9300 | 3.8900 | 3.9200 | 3.8281 | 49,940,940 |
| Dec 14, 2023 | 3.8800 | 3.9200 | 3.8550 | 3.9100 | 3.8184 | 28,269,710 |
| Dec 13, 2023 | 3.8500 | 3.8600 | 3.8300 | 3.8400 | 3.7500 | 13,560,902 |
| Dec 12, 2023 | 3.8100 | 3.8600 | 3.8100 | 3.8500 | 3.7598 | 18,268,297 |
| Dec 11, 2023 | 3.8200 | 3.8500 | 3.8100 | 3.8300 | 3.7402 | 13,060,128 |
| Dec 8, 2023 | 3.8300 | 3.8400 | 3.8050 | 3.8400 | 3.7500 | 17,678,705 |
| Dec 7, 2023 | 3.8400 | 3.8600 | 3.8250 | 3.8400 | 3.7500 | 23,045,513 |
| Dec 6, 2023 | 3.7900 | 3.8600 | 3.7800 | 3.8500 | 3.7598 | 30,355,369 |
| Dec 5, 2023 | 3.8000 | 3.8000 | 3.7600 | 3.7800 | 3.6914 | 16,560,521 |
| Dec 4, 2023 | 3.8000 | 3.8200 | 3.7800 | 3.7900 | 3.7012 | 16,530,886 |
| Dec 1, 2023 | 3.8100 | 3.8200 | 3.7800 | 3.7900 | 3.7012 | 13,881,994 |
| Nov 30, 2023 | 3.7800 | 3.8200 | 3.7700 | 3.8200 | 3.7305 | 44,894,894 |
| Nov 29, 2023 | 3.7700 | 3.8100 | 3.7500 | 3.7800 | 3.6914 | 20,937,325 |
| Nov 28, 2023 | 3.7600 | 3.7800 | 3.7500 | 3.7800 | 3.6914 | 23,140,592 |
| Nov 27, 2023 | 3.7700 | 3.7800 | 3.7600 | 3.7600 | 3.6719 | 12,304,309 |
| Nov 24, 2023 | 3.8000 | 3.8150 | 3.7800 | 3.7800 | 3.6914 | 11,625,258 |
| Nov 23, 2023 | 3.7800 | 3.8100 | 3.7700 | 3.8000 | 3.7109 | 21,461,769 |
| Nov 22, 2023 | 3.8300 | 3.8300 | 3.7800 | 3.7900 | 3.7012 | 13,653,927 |
| Nov 21, 2023 | 3.8200 | 3.8300 | 3.7800 | 3.8200 | 3.7305 | 24,255,067 |
| Nov 20, 2023 | 3.8600 | 3.8600 | 3.8000 | 3.8100 | 3.7207 | 17,038,008 |
| Nov 17, 2023 | 3.8400 | 3.8600 | 3.8300 | 3.8400 | 3.7500 | 22,479,378 |
| Nov 16, 2023 | 3.8300 | 3.8650 | 3.8100 | 3.8500 | 3.7598 | 26,350,429 |
| Nov 15, 2023 | 3.9100 | 3.9100 | 3.8300 | 3.8300 | 3.7402 | 34,680,534 |
| Nov 14, 2023 | 3.9800 | 3.9900 | 3.8600 | 3.8700 | 3.7793 | 25,689,449 |
| Nov 13, 2023 | 3.9600 | 3.9700 | 3.9300 | 3.9500 | 3.8574 | 19,409,305 |
| Nov 10, 2023 | 3.9600 | 3.9800 | 3.9400 | 3.9400 | 3.8477 | 13,035,531 |
| Nov 9, 2023 | 3.9800 | 3.9800 | 3.9350 | 3.9600 | 3.8672 | 26,399,218 |
| Nov 8, 2023 | 3.9000 | 3.9750 | 3.9000 | 3.9200 | 3.8281 | 33,950,165 |
| Nov 7, 2023 | 3.8500 | 3.8800 | 3.8400 | 3.8700 | 3.7793 | 16,209,104 |
| Nov 6, 2023 | 3.8600 | 3.8700 | 3.8400 | 3.8600 | 3.7695 | 15,142,765 |
| Nov 3, 2023 | 3.8800 | 3.8900 | 3.8550 | 3.8700 | 3.7793 | 18,047,148 |
| Nov 2, 2023 | 3.8200 | 3.8500 | 3.8050 | 3.8500 | 3.7598 | 16,434,394 |
| Nov 1, 2023 | 3.8100 | 3.8400 | 3.7900 | 3.8100 | 3.7207 | 14,097,458 |
| Oct 31, 2023 | 3.8000 | 3.8200 | 3.7900 | 3.8100 | 3.7207 | 21,511,459 |
| Oct 30, 2023 | 3.7800 | 3.8200 | 3.7700 | 3.8000 | 3.7109 | 13,989,124 |
| Oct 27, 2023 | 3.8100 | 3.8400 | 3.8100 | 3.8100 | 3.7207 | 13,644,264 |
| Oct 26, 2023 | 3.8500 | 3.8600 | 3.7950 | 3.8100 | 3.7207 | 25,868,498 |
| Oct 25, 2023 | 3.8200 | 3.8800 | 3.7900 | 3.8700 | 3.7793 | 33,682,642 |
| Oct 24, 2023 | 3.7700 | 3.8300 | 3.7700 | 3.7900 | 3.7012 | 18,223,294 |
| Oct 23, 2023 | 3.7800 | 3.8000 | 3.7600 | 3.7900 | 3.7012 | 15,280,031 |
| Oct 20, 2023 | 3.8500 | 3.8700 | 3.8100 | 3.8100 | 3.7207 | 19,696,501 |
| Oct 19, 2023 | 3.8300 | 3.9000 | 3.8300 | 3.8700 | 3.7793 | 25,570,754 |
| Oct 18, 2023 | 3.8900 | 3.8900 | 3.8400 | 3.8700 | 3.7793 | 15,897,840 |
| Oct 17, 2023 | 3.9200 | 3.9300 | 3.8700 | 3.8800 | 3.7891 | 20,244,370 |
| Oct 16, 2023 | 3.8600 | 3.8900 | 3.8600 | 3.8800 | 3.7891 | 13,390,509 |
| Oct 13, 2023 | 3.8700 | 3.8950 | 3.8500 | 3.8800 | 3.7891 | 16,986,239 |
| Oct 12, 2023 | 3.9200 | 3.9200 | 3.8800 | 3.8900 | 3.7988 | 30,795,941 |
| Oct 11, 2023 | 3.8900 | 3.9000 | 3.8450 | 3.9000 | 3.8086 | 19,333,358 |
| Oct 10, 2023 | 3.8000 | 3.8950 | 3.8000 | 3.8700 | 3.7793 | 32,450,287 |
| Oct 9, 2023 | 3.7900 | 3.8000 | 3.7650 | 3.7900 | 3.7012 | 17,174,838 |
| Oct 6, 2023 | 3.8000 | 3.8200 | 3.7700 | 3.8000 | 3.7109 | 16,704,406 |
| Oct 5, 2023 | 3.8000 | 3.8400 | 3.7900 | 3.8200 | 3.7305 | 21,824,863 |
| Oct 4, 2023 | 3.8000 | 3.8150 | 3.7600 | 3.7800 | 3.6914 | 23,471,563 |
| Oct 3, 2023 | 3.8100 | 3.8400 | 3.7850 | 3.8300 | 3.7402 | 25,705,741 |
| Oct 2, 2023 | 3.8700 | 3.8900 | 3.8300 | 3.8400 | 3.7500 | 12,661,147 |
| Sep 29, 2023 | 3.8500 | 3.8800 | 3.8400 | 3.8500 | 3.7598 | 22,103,234 |
| Sep 28, 2023 | 3.8200 | 3.8600 | 3.8200 | 3.8500 | 3.7598 | 16,140,854 |
| Sep 27, 2023 | 3.8400 | 3.8700 | 3.8300 | 3.8500 | 3.7598 | 23,086,352 |
| Sep 26, 2023 | 3.8600 | 3.8700 | 3.8400 | 3.8600 | 3.7695 | 22,911,849 |
| Sep 25, 2023 | 3.8500 | 3.8800 | 3.8200 | 3.8800 | 3.7891 | 15,176,909 |
| Sep 22, 2023 | 3.8200 | 3.8600 | 3.8150 | 3.8400 | 3.7500 | 24,694,542 |
| Sep 21, 2023 | 3.8000 | 3.8700 | 3.7900 | 3.8500 | 3.7598 | 29,504,531 |
| Sep 20, 2023 | 3.8700 | 3.8800 | 3.8200 | 3.8400 | 3.7500 | 35,731,543 |
| Sep 19, 2023 | 3.8600 | 3.8900 | 3.8500 | 3.8700 | 3.7793 | 21,142,227 |
| Sep 18, 2023 | 3.8900 | 3.9100 | 3.8600 | 3.8800 | 3.7891 | 20,172,604 |
| Sep 15, 2023 | 3.9200 | 3.9400 | 3.8900 | 3.9100 | 3.8184 | 26,517,001 |
| Sep 14, 2023 | 3.8800 | 3.8950 | 3.8600 | 3.8800 | 3.7891 | 31,566,289 |
| Sep 13, 2023 | 3.8700 | 3.8800 | 3.8300 | 3.8700 | 3.7793 | 35,164,082 |
| Sep 12, 2023 | 3.9000 | 3.9000 | 3.8600 | 3.8800 | 3.7891 | 31,247,373 |
| Sep 11, 2023 | 3.9000 | 3.9300 | 3.9000 | 3.9300 | 3.8379 | 17,848,858 |
| Sep 8, 2023 | 3.9300 | 3.9500 | 3.9100 | 3.9300 | 3.8379 | 18,575,476 |
| Sep 7, 2023 | 3.9500 | 3.9700 | 3.9200 | 3.9400 | 3.8477 | 22,194,411 |
| Sep 6, 2023 | 4.0300 | 4.0300 | 3.9500 | 3.9500 | 3.8574 | 30,419,858 |
| Sep 5, 2023 | 4.0200 | 4.0450 | 4.0000 | 4.0300 | 3.9355 | 18,048,661 |
| Sep 4, 2023 | 4.0200 | 4.0600 | 4.0000 | 4.0400 | 3.9453 | 17,674,344 |
| Sep 1, 2023 | 4.0000 | 4.0400 | 3.9800 | 4.0200 | 3.9258 | 21,924,716 |
| Aug 31, 2023 | 3.9900 | 4.0400 | 3.9850 | 4.0100 | 3.9160 | 33,172,077 |
| Aug 30, 2023 | 0.0850 Dividend | |||||
| Aug 30, 2023 | 3.9400 | 4.0050 | 3.9300 | 3.9700 | 3.8770 | 20,031,453 |
| Aug 29, 2023 | 4.0100 | 4.0500 | 3.9950 | 4.0200 | 3.8428 | 27,107,834 |
| Aug 28, 2023 | 4.0300 | 4.0350 | 3.9900 | 4.0100 | 3.8332 | 22,738,124 |
| Aug 25, 2023 | 3.9900 | 4.0400 | 3.9800 | 4.0100 | 3.8332 | 28,831,308 |
| Aug 24, 2023 | 4.0500 | 4.0800 | 4.0150 | 4.0200 | 3.8428 | 44,302,538 |
| Aug 23, 2023 | 4.1000 | 4.1200 | 4.0400 | 4.0500 | 3.8715 | 40,593,412 |
| Aug 22, 2023 | 3.9700 | 4.1100 | 3.9700 | 4.1000 | 3.9192 | 33,360,900 |
| Aug 21, 2023 | 3.9900 | 4.0300 | 3.9550 | 3.9700 | 3.7950 | 42,089,370 |
| Aug 18, 2023 | 4.0700 | 4.0800 | 4.0000 | 4.0000 | 3.8237 | 41,890,080 |
| Aug 17, 2023 | 4.1200 | 4.1800 | 4.0700 | 4.1300 | 3.9479 | 40,410,085 |
| Aug 16, 2023 | 4.2300 | 4.2700 | 4.2250 | 4.2500 | 4.0626 | 18,062,681 |
| Aug 15, 2023 | 4.2500 | 4.2800 | 4.2450 | 4.2600 | 4.0722 | 13,322,269 |
| Aug 14, 2023 | 4.2500 | 4.2800 | 4.2400 | 4.2700 | 4.0818 | 11,762,290 |
| Aug 11, 2023 | 4.2900 | 4.3000 | 4.2500 | 4.2600 | 4.0722 | 15,617,807 |
| Aug 10, 2023 | 4.2800 | 4.2950 | 4.2300 | 4.2900 | 4.1009 | 34,174,850 |
| Aug 9, 2023 | 4.2400 | 4.2600 | 4.2150 | 4.2600 | 4.0722 | 10,416,836 |
| Aug 8, 2023 | 4.2600 | 4.2600 | 4.2100 | 4.2300 | 4.0435 | 15,760,018 |
| Aug 7, 2023 | 4.2500 | 4.2600 | 4.2300 | 4.2600 | 4.0722 | 8,875,862 |
| Aug 4, 2023 | 4.2400 | 4.2500 | 4.2100 | 4.2400 | 4.0531 | 14,882,572 |
| Aug 3, 2023 | 4.2400 | 4.2600 | 4.2300 | 4.2600 | 4.0722 | 19,332,248 |
| Aug 2, 2023 | 4.2500 | 4.2600 | 4.2200 | 4.2300 | 4.0435 | 22,507,757 |
| Aug 1, 2023 | 4.2500 | 4.2650 | 4.2150 | 4.2600 | 4.0722 | 18,690,215 |
| Jul 31, 2023 | 4.2800 | 4.2850 | 4.2400 | 4.2600 | 4.0722 | 13,847,585 |
| Jul 28, 2023 | 4.3100 | 4.3200 | 4.2500 | 4.2800 | 4.0913 | 13,788,299 |
| Jul 27, 2023 | 4.2500 | 4.3100 | 4.2500 | 4.3100 | 4.1200 | 27,023,799 |
| Jul 26, 2023 | 4.2500 | 4.2550 | 4.2200 | 4.2500 | 4.0626 | 14,003,929 |
| Jul 25, 2023 | 4.2600 | 4.2800 | 4.2450 | 4.2500 | 4.0626 | 22,502,434 |
| Jul 24, 2023 | 4.2300 | 4.2500 | 4.2150 | 4.2500 | 4.0626 | 15,456,785 |
| Jul 21, 2023 | 4.2100 | 4.2550 | 4.2000 | 4.2300 | 4.0435 | 17,716,220 |
| Jul 20, 2023 | 4.2400 | 4.2400 | 4.1900 | 4.2000 | 4.0148 | 29,864,783 |
| Jul 19, 2023 | 4.2100 | 4.2300 | 4.1650 | 4.2100 | 4.0244 | 48,000,285 |
| Jul 18, 2023 | 4.2900 | 4.3000 | 4.2200 | 4.2300 | 4.0435 | 45,576,804 |
| Jul 17, 2023 | 4.3200 | 4.3400 | 4.2950 | 4.3100 | 4.1200 | 17,716,876 |
| Jul 14, 2023 | 4.2400 | 4.3100 | 4.2400 | 4.3100 | 4.1200 | 23,738,704 |
| Jul 13, 2023 | 4.2900 | 4.2900 | 4.2400 | 4.2400 | 4.0531 | 25,669,651 |
| Jul 12, 2023 | 4.2500 | 4.2600 | 4.2150 | 4.2400 | 4.0531 | 21,743,498 |
| Jul 11, 2023 | 4.2400 | 4.2700 | 4.2200 | 4.2500 | 4.0626 | 14,553,549 |
| Jul 10, 2023 | 4.2500 | 4.2650 | 4.2200 | 4.2300 | 4.0435 | 12,784,078 |
| Jul 7, 2023 | 4.3200 | 4.3300 | 4.2500 | 4.2600 | 4.0722 | 17,615,253 |
| Jul 6, 2023 | 4.3400 | 4.3800 | 4.3300 | 4.3400 | 4.1487 | 42,043,501 |
| Jul 5, 2023 | 4.3500 | 4.3600 | 4.3300 | 4.3600 | 4.1678 | 22,107,853 |
| Jul 4, 2023 | 4.3000 | 4.3100 | 4.2800 | 4.3100 | 4.1200 | 16,741,707 |
| Jul 3, 2023 | 4.3100 | 4.3250 | 4.2900 | 4.3200 | 4.1295 | 24,236,601 |
| Jun 30, 2023 | 4.3000 | 4.3100 | 4.2800 | 4.3000 | 4.1104 | 21,577,432 |
| Jun 29, 2023 | 4.3700 | 4.3700 | 4.3000 | 4.3200 | 4.1295 | 15,978,149 |
| Jun 28, 2023 | 4.3100 | 4.3600 | 4.2900 | 4.3400 | 4.1487 | 27,635,737 |
| Jun 27, 2023 | 4.3200 | 4.3350 | 4.2800 | 4.2900 | 4.1009 | 12,912,726 |
| Jun 26, 2023 | 4.3200 | 4.3300 | 4.2750 | 4.3100 | 4.1200 | 19,043,622 |
| Jun 23, 2023 | 4.3300 | 4.3400 | 4.3000 | 4.3200 | 4.1295 | 13,113,392 |
| Jun 22, 2023 | 4.4100 | 4.4200 | 4.3300 | 4.3400 | 4.1487 | 34,498,488 |
| Jun 21, 2023 | 4.4000 | 4.4600 | 4.4000 | 4.4200 | 4.2251 | 27,003,289 |
| Jun 20, 2023 | 4.3800 | 4.4300 | 4.3700 | 4.4200 | 4.2251 | 19,284,440 |
| Jun 19, 2023 | 4.3600 | 4.3800 | 4.3200 | 4.3800 | 4.1869 | 24,792,409 |
| Jun 16, 2023 | 4.3400 | 4.3650 | 4.3200 | 4.3400 | 4.1487 | 34,373,111 |
| Jun 15, 2023 | 4.3600 | 4.3750 | 4.3400 | 4.3400 | 4.1487 | 23,084,198 |
| Jun 14, 2023 | 4.3700 | 4.3700 | 4.3350 | 4.3500 | 4.1582 | 24,837,688 |
| Jun 13, 2023 | 4.3300 | 4.3600 | 4.3200 | 4.3400 | 4.1487 | 13,705,593 |
| Jun 9, 2023 | 4.3100 | 4.3400 | 4.3000 | 4.3100 | 4.1200 | 10,357,164 |
| Jun 8, 2023 | 4.3600 | 4.3600 | 4.3050 | 4.3200 | 4.1295 | 16,470,996 |
| Jun 7, 2023 | 4.3300 | 4.3600 | 4.3200 | 4.3300 | 4.1391 | 16,547,007 |
| Jun 6, 2023 | 4.3700 | 4.3800 | 4.3100 | 4.3200 | 4.1295 | 16,442,769 |
| Jun 5, 2023 | 4.3200 | 4.3900 | 4.3200 | 4.3700 | 4.1773 | 28,359,088 |
| Jun 2, 2023 | 4.4200 | 4.4300 | 4.3300 | 4.3400 | 4.1487 | 22,478,891 |
| Jun 1, 2023 | 4.3600 | 4.4000 | 4.3450 | 4.3900 | 4.1965 | 18,311,275 |
| May 31, 2023 | 4.3900 | 4.3950 | 4.3200 | 4.3600 | 4.1678 | 50,555,844 |
| May 30, 2023 | 4.3800 | 4.4000 | 4.3600 | 4.3900 | 4.1965 | 16,597,687 |
| May 29, 2023 | 4.3700 | 4.3800 | 4.3500 | 4.3600 | 4.1678 | 11,539,603 |
| May 26, 2023 | 4.3500 | 4.3700 | 4.3300 | 4.3600 | 4.1678 | 11,922,298 |
| May 25, 2023 | 4.3600 | 4.3600 | 4.3000 | 4.3300 | 4.1391 | 20,422,100 |
| May 24, 2023 | 4.3200 | 4.3500 | 4.3100 | 4.3500 | 4.1582 | 16,332,628 |
| May 23, 2023 | 4.3500 | 4.3600 | 4.3250 | 4.3500 | 4.1582 | 17,889,898 |
| May 22, 2023 | 4.3800 | 4.3800 | 4.3400 | 4.3400 | 4.1487 | 14,399,376 |
| May 19, 2023 | 4.3500 | 4.3700 | 4.3150 | 4.3700 | 4.1773 | 22,416,515 |
| May 18, 2023 | 4.3300 | 4.3600 | 4.3200 | 4.3300 | 4.1391 | 22,417,282 |
| May 17, 2023 | 4.3300 | 4.3500 | 4.3100 | 4.3500 | 4.1582 | 22,042,120 |
| May 16, 2023 | 4.3300 | 4.3400 | 4.3150 | 4.3400 | 4.1487 | 19,979,912 |
| May 15, 2023 | 4.3100 | 4.3500 | 4.3000 | 4.3500 | 4.1582 | 14,154,294 |
| May 12, 2023 | 4.3300 | 4.3450 | 4.3150 | 4.3200 | 4.1295 | 15,342,711 |
| May 11, 2023 | 4.3200 | 4.3300 | 4.2950 | 4.3200 | 4.1295 | 13,424,235 |
| May 10, 2023 | 4.3200 | 4.3200 | 4.2700 | 4.3100 | 4.1200 | 19,861,994 |
| May 9, 2023 | 4.3200 | 4.3400 | 4.3000 | 4.3300 | 4.1391 | 18,069,357 |
| May 8, 2023 | 4.3400 | 4.3400 | 4.3100 | 4.3300 | 4.1391 | 13,832,489 |
| May 5, 2023 | 4.3500 | 4.3600 | 4.3200 | 4.3300 | 4.1391 | 16,920,437 |
| May 4, 2023 | 4.2800 | 4.3400 | 4.2700 | 4.3300 | 4.1391 | 21,029,135 |
| May 3, 2023 | 4.2500 | 4.3200 | 4.2400 | 4.3100 | 4.1200 | 19,480,417 |
| May 2, 2023 | 4.3500 | 4.3800 | 4.2700 | 4.2800 | 4.0913 | 26,887,527 |
| May 1, 2023 | 4.3700 | 4.4000 | 4.3700 | 4.3800 | 4.1869 | 26,121,270 |
| Apr 28, 2023 | 4.3700 | 4.3800 | 4.3300 | 4.3700 | 4.1773 | 24,272,625 |
| Apr 27, 2023 | 4.3400 | 4.3700 | 4.3200 | 4.3500 | 4.1582 | 18,518,699 |
| Apr 26, 2023 | 4.3000 | 4.3400 | 4.2900 | 4.3300 | 4.1391 | 31,333,271 |
Related Tickers
TPG.AX TPG Telecom Limited
4.1400
-1.90%
SPK.AX Spark New Zealand Limited
4.2500
-1.62%
TUA.AX Tuas Limited
3.8400
-2.04%
MAQ.AX Macquarie Technology Group Limited
80.00
-1.54%
HTA.AX Hutchison Telecommunications (Australia) Limited
0.0290
+3.57%
SLC.AX Superloop Limited
1.3300
-1.12%
ABB.AX Aussie Broadband Limited
3.6100
+0.28%
SPK.NZ Spark New Zealand Limited
4.6500
-1.80%
ST1.AX Spirit Technology Solutions Ltd
0.0480
-2.04%
CNU.NZ Chorus Limited
7.20
-1.91%