TLS.AX - Telstra Corporation Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20193.56003.58003.52003.57003.570029,849,207
Sep 16, 20193.57003.59003.54003.57003.570040,575,565
Sep 13, 20193.60003.62003.59003.61003.610025,435,549
Sep 12, 20193.59003.63003.56503.59003.590042,522,022
Sep 11, 20193.58003.58003.53003.56003.560030,471,538
Sep 10, 20193.58003.59003.51003.56003.560052,318,872
Sep 09, 20193.59003.62003.58003.60003.600016,598,660
Sep 06, 20193.60003.64003.57003.61003.610024,949,855
Sep 05, 20193.58003.63003.56003.59003.590033,295,633
Sep 04, 20193.57003.59003.55503.57003.570040,237,788
Sep 03, 2019------
Sep 02, 20193.65003.69003.62003.64003.640015,391,385
Aug 30, 20193.67003.72003.64003.72003.720029,369,535
Aug 29, 20193.66003.67003.61003.66003.660036,358,021
Aug 28, 20193.66003.68503.63003.68003.680031,555,700
Aug 28, 20190.05 Dividend
Aug 27, 20193.70003.74503.68503.74003.690036,517,429
Aug 26, 20193.67003.71003.66003.70003.650518,758,746
Aug 23, 20193.68003.75503.67003.74003.690022,058,389
Aug 22, 20193.67003.71003.65003.69003.640729,585,520
Aug 21, 20193.76003.80003.66003.67003.620940,223,808
Aug 20, 20193.79003.80003.76003.78003.729520,992,226
Aug 19, 20193.77003.77003.73003.77003.719623,843,619
Aug 16, 20193.85003.86003.65003.77003.719652,296,680
Aug 15, 20193.88003.91003.85003.87003.818340,994,790
Aug 14, 20193.93003.94003.88003.94003.887322,625,656
Aug 13, 20193.92003.94003.90003.93003.877525,306,434
Aug 12, 20193.95003.96003.90003.93003.877524,367,193
Aug 09, 20193.98004.01003.95003.98003.926832,269,947
Aug 08, 20193.90003.99003.88503.99003.936746,507,839
Aug 07, 20193.84003.91003.84003.90003.847927,557,418
Aug 06, 20193.79003.87003.78003.83003.778836,834,923
Aug 05, 20193.97003.98003.92003.93503.88248,252,280
Aug 02, 20193.95003.99003.94003.98003.926819,487,394
Aug 01, 20193.97003.97503.93003.95003.897217,470,247
Jul 31, 20193.96003.99003.94503.97003.916938,166,810
Jul 30, 20193.92004.00003.91503.95003.897244,658,192
Jul 29, 20193.86003.91003.84003.90003.847935,864,441
Jul 26, 20193.87003.89003.84003.84003.788741,996,804
Jul 25, 20193.86003.88003.84003.88003.828123,926,085
Jul 24, 20193.83003.86503.81003.86003.808417,834,373
Jul 23, 20193.81003.84503.78503.81003.759133,482,273
Jul 22, 20193.84003.87003.78003.80003.749222,584,745
Jul 19, 20193.79003.84503.78003.84003.788715,869,239
Jul 18, 20193.76003.81003.75003.81003.759120,591,988
Jul 17, 20193.72003.81003.71003.79003.739326,606,026
Jul 16, 20193.81003.82003.73503.74003.690028,173,980
Jul 15, 20193.87003.88003.79003.81003.759116,903,620
Jul 12, 20193.89003.90003.88003.89003.838011,942,666
Jul 11, 20193.87003.91003.87003.90003.847914,409,308
Jul 10, 20193.89003.91003.86503.87003.818352,205,918
Jul 09, 20193.84003.90003.84003.88003.828122,123,407
Jul 08, 20193.87003.88003.83003.85003.798519,077,320
Jul 05, 20193.86003.89003.85003.88003.828119,017,597
Jul 04, 20193.86003.88503.83503.86003.808421,657,617
Jul 03, 20193.80003.88003.80003.86003.808433,187,075
Jul 02, 20193.82003.84003.80003.81003.759119,185,553
Jul 01, 20193.86003.87003.81003.83003.778822,550,785
Jun 28, 20193.86003.86503.84003.85003.798537,909,241
Jun 27, 20193.80003.87003.80003.86003.808418,607,827
Jun 26, 20193.85003.88003.82003.82003.768935,026,784
Jun 25, 20193.84003.88003.83503.86003.808420,842,469
Jun 24, 20193.79003.86003.78003.84003.788727,559,284
Jun 21, 20193.83003.85003.78003.78003.729538,860,117
Jun 20, 20193.83003.86003.81003.86003.808434,913,930
Jun 19, 20193.83003.84003.80003.84003.788730,103,131
Jun 18, 20193.79003.83003.74503.81003.759153,242,736
Jun 17, 20193.87003.87003.77503.80003.749229,445,483
Jun 14, 20193.86003.88003.84003.87003.818329,559,125
Jun 13, 20193.79003.84003.78003.84003.788731,467,352
Jun 12, 20193.77003.81003.75003.77003.719639,552,427
Jun 11, 20193.74003.77003.73003.75003.699932,200,757
Jun 07, 20193.69003.73003.68503.72003.670325,231,789
Jun 06, 20193.67003.70003.65003.69003.640727,682,637
Jun 05, 20193.67003.67503.62003.65003.601227,063,614
Jun 04, 20193.60003.66003.59503.66003.611140,578,401
Jun 03, 20193.61003.64503.57503.59003.542024,801,832
May 31, 20193.65003.65003.61503.65003.601229,952,425
May 30, 20193.58003.65003.57003.63003.581546,255,811
May 29, 20193.57003.59003.56003.57003.522322,694,047
May 28, 20193.53003.57003.51003.56003.512459,385,072
May 27, 20193.63003.63503.51503.53003.482825,676,354
May 24, 20193.60003.62003.57003.62003.571625,642,063
May 23, 20193.59003.62003.57503.60003.551918,754,228
May 22, 20193.59003.59003.56003.58003.532120,579,306
May 21, 20193.50003.60003.50003.59003.542043,293,058
May 20, 20193.54003.56003.50003.54003.492723,336,275
May 17, 20193.53003.57003.52503.56003.512428,117,114
May 16, 20193.47003.51003.45003.51003.463131,971,345
May 15, 20193.44003.47003.43003.46003.413717,920,407
May 14, 20193.43003.47003.41003.45003.403926,650,315
May 13, 20193.42003.45003.40503.45003.403922,806,837
May 10, 20193.38003.42003.37003.41003.364424,460,764
May 09, 20193.35003.39003.34503.38003.334832,375,720
May 08, 20193.37003.37003.24003.29003.246041,009,911
May 07, 20193.36003.39503.35003.36003.315120,318,184
May 06, 20193.35003.37003.32003.36003.315119,162,912
May 03, 20193.35003.39003.34003.38003.334811,907,539
May 02, 20193.40003.40003.34003.36003.315119,194,652
May 01, 20193.38003.40003.36003.40003.354511,330,720
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...