Various chartings for (TEL) TELECOM CORPORATION OF NEW ZEALAND LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.0 |
MAX
| 8.5
| 77,368,940
| ### | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for TEL
|
Weekly    Format Enhanced Daily Prices for TEL    Basic  |
End of day Prices (Enhanced format), last 120 Days for (TEL) TELECOM CORPORATION OF NEW ZEALAND LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2014-Aug-07 Thu
| 2.59
| ###
| 2.585
| ###
| ###
| ###
| 1.2
| ###
| 0.0 |
2014-Aug-06 Wed
| 2.58
| ###
| 2.57
| 2.58
| 1,287,855
| 3,332,324
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| ###
| ###
| 2.58
| ###
| 1,252,927
| ###
| ###
| 79.1
| 0.0 |
2014-Aug-04 Mon
| 2.58
| ###
| 2.56
| ###
| 881,770
| 2,279,375
| 0.8
| ###
| 0.0 |
2014-Aug-01 Fri
| 2.57
| ###
| 2.57
| ###
| ###
| 4,038,157
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| 2.55
| ###
| 2.55
| ###
| ###
| 6,437,081
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| 2.57
| 2.575
| 2.51
| 2.54
| 3,599,176
| ###
| ###
| ###
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| 2.57
| 2.57
| 2,357,947
| ###
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| ###
| 2.685
| ###
| ###
| 1,423,755
| 3,804,985
| -0.7
| 24.4
| 0.0 |
2014-Jul-25 Fri
| ###
| 2.7
| ###
| ###
| ###
| ###
| ###
| 70.6
| 0.0 |
2014-Jul-24 Thu
| ###
| 2.7
| ###
| ###
| 1,719,523
| 4,599,724
| 0.4
| ###
| 0.0 |
2014-Jul-23 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| ###
| ###
| ###
| ###
| ###
| 8,544,044
| ###
| ###
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| ###
| ###
| ###
| 4,974,726
| 0.4
| 73.8
| 0.0 |
2014-Jul-18 Fri
| 2.57
| ###
| ###
| ###
| 1,200,827
| 3,119,148
| ###
| 86.0
| 0.0 |
2014-Jul-17 Thu
| 2.58
| ###
| 2.57
| ###
| 1,664,379
| ###
| 0.8
| ###
| 0.0 |
2014-Jul-16 Wed
| 2.57
| ###
| 2.55
| ###
| 1,191,187
| ###
| ###
| ###
| 0.0 |
2014-Jul-15 Tue
| 2.59
| 2.59
| 2.54
| 2.57
| 753,286
| 1,932,178
| -0.8
| ###
| 0.0 |
2014-Jul-14 Mon
| 2.57
| ###
| 2.56
| 2.58
| ###
| ###
| 0.4
| 76.2
| 0.0 |
2014-Jul-11 Fri
| 2.52
| 2.56
| 2.52
| 2.54
| ###
| 1,572,242
| ###
| 74.2
| 0.0 |
2014-Jul-10 Thu
| 2.51
| 2.53
| 2.5
| 2.52
| 1,784,088
| 4,486,981
| ###
| 73.4
| 0.0 |
2014-Jul-09 Wed
| 2.49
| 2.51
| 2.48
| 2.5
| 5,008,573
| 12,496,389
| ###
| 78.4
| 0.0 |
2014-Jul-08 Tue
| 2.49
| 2.53
| 2.49
| 2.52
| ###
| ###
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| 2.5
| 2.5
| 2.49
| 2.49
| 520,050
| 1,297,524
| ###
| 32.1
| 0.0 |
2014-Jul-04 Fri
| 2.52
| 2.52
| 2.5
| 2.51
| 2,467,478
| ###
| ###
| ###
| 0.0 |
2014-Jul-03 Thu
| 2.5
| 2.53
| 2.48
| 2.51
| 1,661,520
| ###
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| 2.51
| 2.52
| 2.46
| 2.49
| 1,428,345
| 3,556,579
| ###
| 23.1
| 0.0 |
2014-Jul-01 Tue
| 2.51
| ###
| 2.48
| 2.5
| ###
| ###
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| 2.54
| 2.545
| 2.47
| 2.47
| 1,194,549
| ###
| -2.8
| ###
| 0.0 |
2014-Jun-27 Fri
| 2.52
| 2.54
| 2.51
| 2.54
| ###
| ###
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| 2.5
| 2.53
| 2.49
| 2.53
| 893,945
| ###
| ###
| 73.5
| 0.0 |
2014-Jun-25 Wed
| 2.45
| 2.5
| 2.445
| 2.49
| 1,450,557
| ###
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| 2.47
| 2.47
| 2.46
| 2.46
| ###
| ###
| ###
| ###
| 0.0 |
2014-Jun-23 Mon
| 2.49
| 2.49
| 2.46
| 2.47
| ###
| ###
| ###
| 25.5
| 0.0 |
2014-Jun-20 Fri
| 2.48
| 2.5
| 2.47
| 2.48
| 2,025,784
| 5,034,073
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| 2.51
| 2.53
| 2.48
| 2.49
| 1,849,726
| ###
| ###
| 22.6
| 0.0 |
2014-Jun-18 Wed
| 2.53
| 2.54
| 2.51
| 2.51
| ###
| 2,234,279
| ###
| ###
| 0.0 |
2014-Jun-17 Tue
| 2.52
| 2.56
| 2.51
| 2.54
| ###
| 1,833,978
| ###
| ###
| 0.0 |
2014-Jun-16 Mon
| 2.49
| 2.52
| 2.49
| 2.52
| 821,541
| ###
| ###
| 80.7
| 0.0 |
2014-Jun-13 Fri
| 2.49
| 2.5
| 2.48
| 2.49
| 1,608,555
| ###
| ###
| 72.5
| 0.0 |
2014-Jun-12 Thu
| 2.46
| 2.51
| 2.455
| 2.5
| 1,166,283
| ###
| 1.6
| ###
| 0.0 |
2014-Jun-11 Wed
| 2.43
| 2.45
| 2.43
| 2.43
| ###
| ###
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| 2.46
| 2.46
| 2.42
| 2.44
| 1,067,241
| ###
| ###
| ###
| 0.0 |
2014-Jun-06 Fri
| 2.48
| 2.48
| 2.45
| 2.45
| ###
| ###
| ###
| ###
| 0.0 |
2014-Jun-05 Thu
| 2.49
| 2.51
| 2.48
| 2.49
| ###
| 2,204,821
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| 2.49
| 2.49
| 2.47
| 2.48
| 3,280,784
| 8,136,344
| ###
| 34.7
| 0.0 |
2014-Jun-03 Tue
| 2.45
| 2.5
| 2.45
| 2.47
| ###
| 4,726,054
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| 2.45
| 2.47
| ###
| 2.46
| 830,822
| ###
| ###
| 74.7
| 0.0 |
2014-May-30 Fri
| 2.52
| 2.52
| 2.44
| 2.45
| ###
| ###
| -2.8
| 11.5
| 0.0 |
2014-May-29 Thu
| 2.51
| 2.51
| 2.48
| 2.49
| 1,851,528
| ###
| ###
| 22.1
| 0.0 |
2014-May-28 Wed
| 2.47
| 2.52
| 2.47
| 2.51
| 1,162,456
| 2,900,327
| ###
| 83.4
| 0.0 |
2014-May-27 Tue
| 2.47
| 2.47
| 2.44
| 2.45
| 1,048,528
| ###
| ###
| ###
| 0.0 |
2014-May-26 Mon
| 2.49
| 2.52
| 2.46
| 2.47
| 932,578
| ###
| ###
| 21.7
| 0.0 |
2014-May-23 Fri
| 2.5
| 2.5
| 2.47
| 2.48
| ###
| ###
| ###
| ###
| 0.0 |
2014-May-22 Thu
| 2.48
| 2.51
| 2.47
| 2.5
| 1,713,245
| 4,265,980
| ###
| ###
| 0.0 |
2014-May-21 Wed
| 2.49
| 2.49
| 2.455
| 2.47
| ###
| ###
| ###
| ###
| 0.0 |
2014-May-20 Tue
| 2.52
| 2.53
| 2.48
| 2.51
| ###
| 7,230,454
| ###
| ###
| 0.0 |
2014-May-19 Mon
| 2.53
| 2.54
| 2.51
| 2.52
| ###
| ###
| ###
| ###
| 0.0 |
2014-May-16 Fri
| 2.51
| 2.53
| 2.5
| 2.5
| ###
| 3,367,240
| ###
| ###
| 0.0 |
2014-May-15 Thu
| 2.49
| 2.525
| 2.49
| 2.51
| 1,634,357
| 4,098,150
| ###
| 77.9
| 0.0 |
2014-May-14 Wed
| 2.47
| 2.49
| 2.47
| 2.48
| ###
| 2,092,150
| ###
| 73.1
| 0.0 |
2014-May-13 Tue
| 2.44
| 2.49
| 2.44
| 2.47
| 1,623,581
| 4,002,127
| ###
| 83.0
| 0.0 |
2014-May-12 Mon
| 2.46
| 2.46
| 2.42
| 2.43
| 4,161,084
| 10,153,044
| -1.2
| 25.4
| 0.0 |
2014-May-09 Fri
| 2.43
| 2.45
| ###
| 2.44
| 1,613,943
| 3,917,846
| ###
| 77.5
| 0.0 |
2014-May-08 Thu
| 2.48
| 2.49
| 2.43
| 2.43
| ###
| ###
| ###
| 14.9
| 0.0 |
2014-May-07 Wed
| 2.47
| 2.5
| 2.47
| 2.48
| ###
| ###
| ###
| 77.0
| 0.0 |
2014-May-06 Tue
| 2.47
| 2.5
| 2.45
| 2.49
| ###
| 3,803,743
| ###
| ###
| 0.0 |
2014-May-05 Mon
| 2.5
| 2.51
| 2.48
| 2.49
| ###
| ###
| ###
| ###
| 0.0 |
2014-May-02 Fri
| 2.52
| 2.52
| 2.49
| 2.49
| 2,493,986
| ###
| ###
| ###
| 0.0 |
2014-May-01 Thu
| 2.57
| 2.58
| 2.51
| 2.52
| ###
| ###
| -1.9
| ###
| 0.0 |
2014-Apr-30 Wed
| 2.53
| 2.56
| 2.53
| 2.55
| ###
| 6,817,828
| ###
| ###
| 0.0 |
2014-Apr-29 Tue
| 2.48
| 2.52
| 2.48
| 2.5
| 1,950,946
| ###
| ###
| ###
| 0.0 |
2014-Apr-28 Mon
| 2.43
| 2.47
| 2.43
| 2.46
| 1,344,544
| ###
| ###
| ###
| 0.0 |
2014-Apr-24 Thu
| 2.43
| 2.46
| 2.42
| 2.43
| ###
| 4,791,920
| ###
| ###
| 0.0 |
2014-Apr-23 Wed
| 2.43
| 2.45
| 2.42
| 2.44
| 1,400,387
| 3,409,942
| ###
| 73.6
| 0.0 |
2014-Apr-22 Tue
| 2.42
| 2.42
| ###
| 2.41
| ###
| ###
| ###
| 30.5
| 0.0 |
2014-Apr-17 Thu
| 2.43
| 2.44
| 2.4
| 2.42
| 9,741,376
| 23,574,129
| ###
| 25.1
| 0.0 |
2014-Apr-16 Wed
| 2.47
| 2.47
| 2.42
| 2.43
| ###
| 7,983,927
| ###
| 16.4
| 0.0 |
2014-Apr-15 Tue
| 2.44
| 2.46
| 2.43
| 2.45
| 2,832,048
| 6,924,357
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| 2.42
| 2.45
| 2.4
| 2.44
| ###
| ###
| 0.8
| ###
| 0.0 |
2014-Apr-11 Fri
| 2.4
| 2.44
| 2.4
| 2.4
| ###
| 5,460,647
| ###
| ###
| 0.0 |
2014-Apr-10 Thu
| 2.43
| ###
| 2.4
| 2.42
| ###
| ###
| ###
| ###
| 0.0 |
2014-Apr-09 Wed
| ###
| 2.41
| ###
| ###
| 2,021,642
| ###
| 0.8
| 76.0
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| 2.325
| ###
| 1,151,050
| 2,690,579
| -0.4
| 30.4
| 0.0 |
2014-Apr-07 Mon
| ###
| ###
| ###
| ###
| 1,901,323
| ###
| 0.4
| ###
| 0.0 |
2014-Apr-04 Fri
| ###
| ###
| ###
| ###
| ###
| 4,721,680
| ###
| 70.5
| 0.0 |
2014-Apr-03 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| 2.28
| ###
| 2.28
| 2.29
| 920,059
| ###
| ###
| 77.6
| 0.0 |
2014-Apr-01 Tue
| 2.28
| ###
| 2.26
| 2.26
| 1,409,781
| 3,210,776
| -0.9
| ###
| 0.0 |
2014-Mar-31 Mon
| 2.28
| ###
| 2.27
| 2.29
| 1,136,985
| ###
| ###
| ###
| 0.0 |
2014-Mar-28 Fri
| 2.26
| ###
| 2.26
| 2.27
| 1,263,444
| 2,880,652
| 0.4
| 71.6
| 0.0 |
2014-Mar-27 Thu
| 2.26
| 2.27
| 2.25
| 2.27
| 614,688
| ###
| 0.4
| ###
| 0.0 |
2014-Mar-26 Wed
| 2.23
| 2.26
| 2.23
| 2.23
| 2,008,870
| ###
| ###
| 72.3
| 0.0 |
2014-Mar-25 Tue
| 2.23
| 2.245
| 2.225
| 2.24
| 1,394,842
| 3,117,471
| 0.4
| 76.0
| 0.0 |
2014-Mar-24 Mon
| 2.25
| ###
| 2.23
| 2.26
| ###
| ###
| 0.4
| ###
| 0.0 |
2014-Mar-21 Fri
| 2.26
| 2.26
| 2.225
| 2.25
| 1,676,841
| ###
| -0.4
| 26.9
| 0.0 |
2014-Mar-20 Thu
| 2.25
| 2.27
| 2.23
| 2.25
| ###
| 6,662,049
| ###
| 79.9
| 0.0 |
2014-Mar-19 Wed
| ###
| ###
| 2.27
| 2.28
| 1,536,559
| 3,518,720
| -0.9
| ###
| 0.0 |
2014-Mar-18 Tue
| 2.26
| ###
| 2.26
| ###
| ###
| ###
| 1.8
| 85.8
| 0.0 |
2014-Mar-17 Mon
| 2.24
| 2.28
| 2.22
| 2.25
| 2,506,757
| ###
| 0.4
| ###
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| ###
| ###
| ###
| ###
| 2,137,952
| ###
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| ###
| ###
| ###
| ###
| ###
| 2,693,176
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| 2.27
| 2.27
| 1,735,688
| ###
| ###
| 24.2
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| 2.29
| ###
| 1,063,950
| 2,449,744
| ###
| 73.5
| 0.0 |
2014-Mar-07 Fri
| ###
| ###
| 2.28
| ###
| ###
| 3,998,484
| ###
| 68.0
| 0.0 |
2014-Mar-06 Thu
| ###
| ###
| 2.27
| 2.28
| ###
| 5,968,788
| -1.7
| ###
| 0.0 |
2014-Mar-05 Wed
| ###
| ###
| ###
| ###
| 2,045,454
| ###
| -1.3
| ###
| 0.0 |
2014-Mar-04 Tue
| ###
| ###
| ###
| ###
| 1,715,778
| ###
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| ###
| ###
| ###
| 3,042,978
| ###
| 72.3
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| ###
| ###
| ###
| 3,833,676
| ###
| 87.1
| 0.0 |
2014-Feb-27 Thu
| 2.25
| ###
| 2.24
| 2.29
| ###
| ###
| 1.8
| 86.4
| 0.0 |
2014-Feb-26 Wed
| 2.21
| 2.24
| 2.2
| 2.23
| ###
| ###
| ###
| ###
| 0.0 |
2014-Feb-25 Tue
| 2.24
| 2.24
| ###
| 2.2
| ###
| 2,853,227
| -1.8
| ###
| 0.0 |
2014-Feb-24 Mon
| 2.21
| 2.27
| 2.185
| 2.26
| ###
| 5,164,082
| ###
| 86.2
| 0.0 |
2014-Feb-21 Fri
| 2.2
| 2.21
| ###
| 2.2
| 1,745,820
| 3,832,074
| ###
| 70.2
| 0.0 |
2014-Feb-20 Thu
| 2.22
| 2.255
| 2.21
| 2.23
| ###
| 3,843,159
| 0.5
| ###
| 0.0 |
2014-Feb-19 Wed
| 2.21
| 2.25
| 2.2
| 2.24
| ###
| ###
| 1.4
| ###
| 0.0 |
2014-Feb-18 Tue
| 2.22
| 2.23
| 2.185
| 2.2
| ###
| 3,819,186
| ###
| 28.1
| 0.0 |
2014-Feb-17 Mon
| 2.28
| 2.28
| ###
| 2.24
| ###
| ###
| -1.8
| ###
| 0.0 |
|
Enhanced    Basic Format Daily Prices for TEL    Bottom  |
Basic Prices for TEL
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-07 21:50:14 thru 2025-07-07 21:50:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|