Telstra Corporation Limited (TLS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.6400 | 3.6500 | 3.6200 | 3.6200 | 3.6200 | 18,026,947 |
| 27 Jun 2024 | 3.5900 | 3.6100 | 3.5700 | 3.6100 | 3.6100 | 24,629,595 |
| 26 Jun 2024 | 3.6300 | 3.6350 | 3.6000 | 3.6200 | 3.6200 | 26,117,433 |
| 25 Jun 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6300 | 3.6300 | 20,905,038 |
| 24 Jun 2024 | 3.6700 | 3.6800 | 3.6100 | 3.6200 | 3.6200 | 20,465,501 |
| 21 Jun 2024 | 3.6000 | 3.6600 | 3.5950 | 3.6600 | 3.6600 | 54,225,261 |
| 20 Jun 2024 | 3.6000 | 3.6250 | 3.5950 | 3.6100 | 3.6100 | 36,031,608 |
| 19 Jun 2024 | 3.5900 | 3.6000 | 3.5700 | 3.6000 | 3.6000 | 22,279,170 |
| 18 Jun 2024 | 3.5700 | 3.6050 | 3.5500 | 3.6000 | 3.6000 | 27,255,553 |
| 17 Jun 2024 | 3.5000 | 3.5600 | 3.4900 | 3.5500 | 3.5500 | 20,877,878 |
| 14 Jun 2024 | 3.5300 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 11,478,798 |
| 13 Jun 2024 | 3.5500 | 3.5500 | 3.5250 | 3.5300 | 3.5300 | 25,658,028 |
| 12 Jun 2024 | 3.5300 | 3.5400 | 3.5100 | 3.5200 | 3.5200 | 14,508,458 |
| 11 Jun 2024 | 3.5300 | 3.5450 | 3.5000 | 3.5200 | 3.5200 | 20,316,709 |
| 07 Jun 2024 | 3.5500 | 3.5650 | 3.5300 | 3.5600 | 3.5600 | 17,199,624 |
| 06 Jun 2024 | 3.5400 | 3.5600 | 3.5200 | 3.5500 | 3.5500 | 34,116,335 |
| 05 Jun 2024 | 3.4800 | 3.5500 | 3.4800 | 3.5300 | 3.5300 | 46,833,289 |
| 04 Jun 2024 | 3.5000 | 3.5000 | 3.4650 | 3.4800 | 3.4800 | 20,493,240 |
| 03 Jun 2024 | 3.4800 | 3.4900 | 3.4600 | 3.4700 | 3.4700 | 15,903,914 |
| 31 May 2024 | 3.4400 | 3.4800 | 3.4300 | 3.4700 | 3.4700 | 62,372,876 |
| 30 May 2024 | 3.4300 | 3.4400 | 3.4000 | 3.4400 | 3.4400 | 48,260,805 |
| 29 May 2024 | 3.4700 | 3.5050 | 3.4400 | 3.4400 | 3.4400 | 33,894,405 |
| 28 May 2024 | 3.5200 | 3.5700 | 3.5100 | 3.5100 | 3.5100 | 38,193,056 |
| 27 May 2024 | 3.4700 | 3.5400 | 3.4550 | 3.5300 | 3.5300 | 38,320,204 |
| 24 May 2024 | 3.4300 | 3.4700 | 3.4200 | 3.4500 | 3.4500 | 26,285,850 |
| 23 May 2024 | 3.4400 | 3.4700 | 3.4300 | 3.4600 | 3.4600 | 42,201,416 |
| 22 May 2024 | 3.4900 | 3.4950 | 3.3900 | 3.4200 | 3.4200 | 112,582,540 |
| 21 May 2024 | 3.5800 | 3.6500 | 3.5700 | 3.5700 | 3.5700 | 61,804,406 |
| 20 May 2024 | 3.6800 | 3.7000 | 3.6700 | 3.6700 | 3.6700 | 19,972,063 |
| 17 May 2024 | 3.6900 | 3.7100 | 3.6700 | 3.6700 | 3.6700 | 20,780,573 |
| 16 May 2024 | 3.6900 | 3.7200 | 3.6800 | 3.6900 | 3.6900 | 27,139,992 |
| 15 May 2024 | 3.6600 | 3.6850 | 3.6600 | 3.6700 | 3.6700 | 14,143,687 |
| 14 May 2024 | 3.6600 | 3.6800 | 3.6400 | 3.6500 | 3.6500 | 23,208,958 |
| 13 May 2024 | 3.6700 | 3.6750 | 3.6500 | 3.6700 | 3.6700 | 14,625,198 |
| 10 May 2024 | 3.6600 | 3.6900 | 3.6500 | 3.6600 | 3.6600 | 17,662,961 |
| 09 May 2024 | 3.6500 | 3.6600 | 3.6200 | 3.6400 | 3.6400 | 11,598,236 |
| 08 May 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 24,349,643 |
| 07 May 2024 | 3.6100 | 3.6400 | 3.5800 | 3.6400 | 3.6400 | 27,168,682 |
| 06 May 2024 | 3.5900 | 3.6100 | 3.5850 | 3.5900 | 3.5900 | 19,993,747 |
| 03 May 2024 | 3.5800 | 3.6100 | 3.5700 | 3.5800 | 3.5800 | 34,807,508 |
| 02 May 2024 | 3.6400 | 3.6500 | 3.5800 | 3.5900 | 3.5900 | 34,687,101 |
| 01 May 2024 | 3.6300 | 3.6800 | 3.6300 | 3.6400 | 3.6400 | 15,983,116 |
| 30 Apr 2024 | 3.6500 | 3.6800 | 3.6500 | 3.6700 | 3.6700 | 18,721,568 |
| 29 Apr 2024 | 3.6600 | 3.6800 | 3.6400 | 3.6600 | 3.6600 | 19,669,772 |
| 26 Apr 2024 | 3.6500 | 3.6700 | 3.6400 | 3.6400 | 3.6400 | 15,511,575 |
| 24 Apr 2024 | 3.7100 | 3.7150 | 3.6500 | 3.6700 | 3.6700 | 26,574,879 |
| 23 Apr 2024 | 3.7200 | 3.7200 | 3.6800 | 3.6900 | 3.6900 | 18,783,047 |
| 22 Apr 2024 | 3.6900 | 3.7100 | 3.6800 | 3.7000 | 3.7000 | 19,489,527 |
| 19 Apr 2024 | 3.6600 | 3.6700 | 3.6200 | 3.6500 | 3.6500 | 26,300,590 |
| 18 Apr 2024 | 3.6700 | 3.6900 | 3.6500 | 3.6700 | 3.6700 | 26,070,392 |
| 17 Apr 2024 | 3.6800 | 3.7050 | 3.6700 | 3.6800 | 3.6800 | 22,658,771 |
| 16 Apr 2024 | 3.6900 | 3.7050 | 3.6700 | 3.6800 | 3.6800 | 30,925,215 |
| 15 Apr 2024 | 3.7600 | 3.7600 | 3.7100 | 3.7100 | 3.7100 | 19,614,797 |
| 12 Apr 2024 | 3.7800 | 3.7850 | 3.7500 | 3.7600 | 3.7600 | 20,171,674 |
| 11 Apr 2024 | 3.7900 | 3.8200 | 3.7900 | 3.8000 | 3.8000 | 14,554,433 |
| 10 Apr 2024 | 3.8100 | 3.8250 | 3.8000 | 3.8100 | 3.8100 | 22,219,336 |
| 09 Apr 2024 | 3.8000 | 3.8200 | 3.7900 | 3.7900 | 3.7900 | 16,561,384 |
| 08 Apr 2024 | 3.8300 | 3.8300 | 3.8000 | 3.8100 | 3.8100 | 14,500,912 |
| 05 Apr 2024 | 3.8200 | 3.8400 | 3.8050 | 3.8300 | 3.8300 | 18,997,433 |
| 04 Apr 2024 | 3.8300 | 3.8500 | 3.8000 | 3.8400 | 3.8400 | 15,040,226 |
| 03 Apr 2024 | 3.8200 | 3.8400 | 3.8050 | 3.8300 | 3.8300 | 20,214,375 |
| 02 Apr 2024 | 3.8500 | 3.8700 | 3.8100 | 3.8200 | 3.8200 | 23,108,335 |
| 28 Mar 2024 | 3.8100 | 3.8600 | 3.8000 | 3.8600 | 3.8600 | 26,457,842 |
| 27 Mar 2024 | 3.7700 | 3.8000 | 3.7700 | 3.7800 | 3.7800 | 19,439,472 |
| 26 Mar 2024 | 3.7500 | 3.7600 | 3.7300 | 3.7600 | 3.7600 | 21,080,904 |
| 25 Mar 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7600 | 3.7600 | 23,405,012 |
| 22 Mar 2024 | 3.7900 | 3.8000 | 3.7600 | 3.7600 | 3.7600 | 20,973,085 |
| 21 Mar 2024 | 3.7700 | 3.8000 | 3.7700 | 3.7900 | 3.7900 | 35,762,957 |
| 20 Mar 2024 | 3.7900 | 3.7950 | 3.7600 | 3.7700 | 3.7700 | 22,500,969 |
| 19 Mar 2024 | 3.8100 | 3.8100 | 3.7700 | 3.7800 | 3.7800 | 25,240,708 |
| 18 Mar 2024 | 3.8200 | 3.8300 | 3.7900 | 3.8200 | 3.8200 | 15,004,749 |
| 15 Mar 2024 | 3.8000 | 3.8300 | 3.7600 | 3.8300 | 3.8300 | 45,495,668 |
| 14 Mar 2024 | 3.7800 | 3.8000 | 3.7700 | 3.7900 | 3.7900 | 32,431,116 |
| 13 Mar 2024 | 3.7900 | 3.8050 | 3.7600 | 3.7800 | 3.7800 | 25,098,747 |
| 12 Mar 2024 | 3.7900 | 3.8050 | 3.7800 | 3.7900 | 3.7900 | 11,996,653 |
| 11 Mar 2024 | 3.8100 | 3.8200 | 3.7900 | 3.8100 | 3.8100 | 15,069,226 |
| 08 Mar 2024 | 3.8100 | 3.8300 | 3.7800 | 3.8300 | 3.8300 | 27,384,524 |
| 07 Mar 2024 | 3.8300 | 3.8300 | 3.7700 | 3.7900 | 3.7900 | 22,477,564 |
| 06 Mar 2024 | 3.8100 | 3.8200 | 3.7900 | 3.8000 | 3.8000 | 27,702,324 |
| 05 Mar 2024 | 3.8200 | 3.8300 | 3.7900 | 3.8000 | 3.8000 | 20,883,214 |
| 04 Mar 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8100 | 3.8100 | 19,545,976 |
| 01 Mar 2024 | 3.8100 | 3.8300 | 3.7900 | 3.8100 | 3.8100 | 13,143,947 |
| 29 Feb 2024 | 3.7800 | 3.8300 | 3.7700 | 3.8200 | 3.8200 | 36,657,465 |
| 28 Feb 2024 | 3.7700 | 3.8050 | 3.7600 | 3.8000 | 3.8000 | 22,996,561 |
| 28 Feb 2024 | 0.09 Dividend | |||||
| 27 Feb 2024 | 3.8600 | 3.8600 | 3.8250 | 3.8400 | 3.7500 | 26,288,430 |
| 26 Feb 2024 | 3.8800 | 3.8900 | 3.8500 | 3.8700 | 3.7793 | 22,471,418 |
| 23 Feb 2024 | 3.8900 | 3.9100 | 3.8600 | 3.8800 | 3.7891 | 20,793,111 |
| 22 Feb 2024 | 3.9000 | 3.9200 | 3.8800 | 3.8800 | 3.7891 | 22,752,763 |
| 21 Feb 2024 | 3.9200 | 3.9200 | 3.8700 | 3.8900 | 3.7988 | 33,939,114 |
| 20 Feb 2024 | 3.9100 | 3.9600 | 3.9000 | 3.9400 | 3.8477 | 23,625,029 |
| 19 Feb 2024 | 3.8900 | 3.9200 | 3.8650 | 3.9000 | 3.8086 | 26,516,625 |
| 16 Feb 2024 | 3.9200 | 3.9300 | 3.8400 | 3.8600 | 3.7695 | 34,154,216 |
| 15 Feb 2024 | 3.9300 | 3.9700 | 3.8800 | 3.9000 | 3.8086 | 46,415,086 |
| 14 Feb 2024 | 3.9400 | 4.0050 | 3.9300 | 3.9900 | 3.8965 | 30,647,955 |
| 13 Feb 2024 | 3.9900 | 4.0000 | 3.9700 | 3.9700 | 3.8770 | 20,367,278 |
| 12 Feb 2024 | 3.9800 | 4.0100 | 3.9700 | 3.9800 | 3.8867 | 20,747,505 |
| 09 Feb 2024 | 3.9900 | 4.0150 | 3.9800 | 3.9800 | 3.8867 | 20,912,024 |
| 08 Feb 2024 | 3.9800 | 4.0100 | 3.9550 | 3.9900 | 3.8965 | 26,063,029 |
| 07 Feb 2024 | 4.0100 | 4.0250 | 3.9700 | 3.9900 | 3.8965 | 23,664,297 |
| *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.