Score Company TLS for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2025-05-29 |   2025-05-30 11:11 GMT, Price Closed at $4.78
| 2 |
Price range $2.55 -> $9.2, for Dates 1998-Oct-27 Tue -> 2025-May-29 Thu   |
2 | < an > | 2020-03-27 |   2020-03-03 01:31 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 8c AUD 0.03 SPEC 0.08 FRANKED 30% CTR DR 100 %Percentage Franked   |
3 | < an > | 2020-02-27 |   2020-03-03 01:31 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 8c AUD 0.03 SPEC 0.08 FRANKED 30% CTR DR 100 %Percentage Franked   |
4 | < an > | 2020-02-26 |   2020-03-03 01:31 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 8c AUD 0.03 SPEC 0.08 FRANKED 30% CTR DR 100 %Percentage Franked   |
5 | < an > | 2019-09-26 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 8c 8C FRANKED@30%3C SP ECIALDRP NIL DISC 100 %Percentage Franked   |
6 | < an > | 2019-08-29 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 8c 8C FRANKED@30%3C SP ECIALDRP NIL DISC 100 %Percentage Franked   |
7 | < an > | 2019-08-28 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 8c 8C FRANKED@30%3C SP ECIALDRP NIL DISC 100 %Percentage Franked   |
8 | < an > | 2019-03-29 |   2019-09-05 03:52 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 8c 8C FRANKED@30%3C SP ECIALDRP NIL DISC 100 %Percentage Franked   |
9 | < an > | 2019-02-28 |   2019-09-05 03:52 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 8c 8C FRANKED@30%3C SP ECIALDRP NIL DISC 100 %Percentage Franked   |
10 | < an > | 2019-02-27 |   2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 8c 8C FRANKED@30%3C SP ECIALDRP NIL DISC 100 %Percentage Franked   |
11 | < an > | 2018-09-27 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 11c 11C FRANKED@30% 3.5 C SPECIAL DRP 100 %Percentage Franked   |
12 | < an > | 2018-08-30 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 11c 11C FRANKED@30% 3.5 C SPECIAL DRP 100 %Percentage Franked   |
13 | < an | 2018-08-29 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 11c 11C FRANKED@30% 3.5 C SPECIAL DRP 100 %Percentage Franked   |
|
Various chartings for (TLS) TELSTRA GROUP 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
| 2.55
| ###
| 0.0 |
MAX
| 9.2
| ###
| 97.7 | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for TLS
|
Weekly    Format Enhanced Daily Prices for TLS    Basic  |
End of day Prices (Enhanced format), last 120 Days for (TLS) TELSTRA GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2025-Jun-10 Tue
| 4.88
| 4.88
| 4.83
| 4.85
| 24,291,672
| ###
| ###
| 35.9
| 34.6 |
2025-Jun-06 Fri
| 4.82
| 4.87
| 4.82
| 4.87
| ###
| 85,747,754
| ###
| ###
| 34.8 |
2025-Jun-05 Thu
| 4.87
| 4.88
| 4.85
| 4.85
| 24,218,329
| 117,822,170
| ###
| ###
| 34.6 |
2025-Jun-04 Wed
| 4.88
| 4.89
| 4.84
| 4.86
| ###
| ###
| ###
| 30.1
| 34.7 |
2025-Jun-03 Tue
| 4.83
| 4.87
| 4.82
| 4.87
| ###
| ###
| 0.8
| 75.3
| 34.8 |
2025-Jun-02 Mon
| 4.81
| 4.84
| 4.8
| 4.82
| ###
| 109,181,275
| ###
| ###
| 34.4 |
2025-May-30 Fri
| 4.77
| 4.8
| 4.76
| 4.78
| 46,367,288
| ###
| ###
| 62.9
| 34.1 |
2025-May-29 Thu
| 4.76
| 4.81
| 4.75
| 4.78
| 26,513,647
| ###
| 0.4
| 72.5
| 34.1 |
2025-May-28 Wed
| 4.75
| 4.76
| 4.71
| 4.74
| 37,412,278
| ###
| ###
| ###
| 33.9 |
2025-May-27 Tue
| ###
| 4.77
| ###
| 4.75
| 27,406,222
| ###
| ###
| ###
| 33.9 |
2025-May-26 Mon
| 4.77
| 4.78
| 4.72
| 4.73
| 31,164,984
| 148,033,674
| ###
| 29.4
| 33.8 |
2025-May-23 Fri
| 4.71
| 4.75
| 4.7
| 4.75
| 32,588,424
| ###
| 0.8
| ###
| 33.9 |
2025-May-22 Thu
| 4.7
| 4.74
| ###
| 4.71
| ###
| ###
| ###
| ###
| 33.6 |
2025-May-21 Wed
| ###
| 4.7
| ###
| ###
| ###
| ###
| 0.4
| 75.5
| 33.5 |
2025-May-20 Tue
| 4.59
| ###
| 4.59
| ###
| ###
| ###
| 1.5
| 78.9
| 33.3 |
2025-May-19 Mon
| 4.53
| 4.575
| 4.52
| 4.56
| ###
| 68,754,571
| ###
| ###
| ### |
2025-May-16 Fri
| 4.54
| 4.55
| 4.51
| 4.53
| ###
| 98,587,350
| -0.2
| ###
| 32.4 |
2025-May-15 Thu
| 4.5
| 4.52
| 4.47
| 4.51
| ###
| 115,672,487
| 0.2
| 76.5
| 32.2 |
2025-May-14 Wed
| 4.47
| 4.49
| 4.46
| 4.48
| ###
| ###
| 0.2
| 70.2
| ### |
2025-May-13 Tue
| 4.46
| 4.53
| 4.44
| 4.47
| ###
| ###
| 0.2
| ###
| 31.9 |
2025-May-12 Mon
| ###
| ###
| 4.585
| 4.59
| ###
| ###
| -0.6
| ###
| 32.8 |
2025-May-09 Fri
| 4.58
| ###
| 4.58
| ###
| ###
| 92,610,944
| 0.7
| ###
| 32.9 |
2025-May-08 Thu
| 4.58
| ###
| 4.57
| 4.59
| 21,813,556
| 100,124,222
| ###
| 61.1
| 32.8 |
2025-May-07 Wed
| 4.53
| 4.59
| 4.53
| 4.56
| 27,205,644
| ###
| ###
| ###
| ### |
2025-May-06 Tue
| 4.52
| 4.555
| 4.52
| 4.54
| ###
| 105,799,821
| 0.4
| 66.8
| 32.4 |
2025-May-05 Mon
| 4.57
| 4.585
| 4.52
| 4.53
| 33,741,745
| ###
| -0.9
| ###
| 32.4 |
2025-May-02 Fri
| 4.51
| 4.58
| 4.51
| 4.58
| ###
| 116,873,729
| 1.6
| ###
| 32.7 |
2025-May-01 Thu
| 4.52
| 4.54
| 4.51
| 4.54
| 27,577,554
| ###
| 0.4
| ###
| 32.4 |
2025-Apr-30 Wed
| 4.51
| 4.53
| 4.5
| 4.51
| ###
| ###
| ###
| 67.3
| 32.2 |
2025-Apr-29 Tue
| 4.48
| 4.52
| 4.47
| 4.5
| 42,897,684
| 192,825,089
| 0.4
| ###
| 32.1 |
2025-Apr-28 Mon
| 4.46
| 4.5
| 4.46
| 4.48
| ###
| 114,420,382
| 0.4
| ###
| ### |
2025-Apr-24 Thu
| 4.46
| 4.48
| 4.44
| 4.44
| ###
| ###
| -0.4
| 25.0
| 31.7 |
2025-Apr-23 Wed
| 4.47
| 4.49
| 4.44
| 4.46
| ###
| ###
| -0.2
| 37.6
| 31.9 |
2025-Apr-22 Tue
| 4.4
| ###
| ###
| 4.44
| ###
| 109,815,353
| ###
| 77.9
| 31.7 |
2025-Apr-17 Thu
| ###
| 4.43
| 4.385
| 4.43
| ###
| ###
| ###
| 67.7
| 31.6 |
2025-Apr-16 Wed
| 4.42
| 4.47
| 4.42
| 4.42
| ###
| 211,046,648
| ###
| 68.0
| ### |
2025-Apr-15 Tue
| 4.45
| 4.47
| 4.42
| 4.43
| ###
| ###
| -0.4
| ###
| 31.6 |
2025-Apr-14 Mon
| 4.43
| 4.46
| 4.4
| 4.43
| 37,489,227
| 166,077,275
| ###
| 62.5
| 31.6 |
2025-Apr-11 Fri
| 4.42
| 4.47
| 4.41
| 4.45
| 40,277,972
| ###
| 0.7
| ###
| 31.8 |
2025-Apr-10 Thu
| ###
| 4.43
| ###
| 4.4
| 58,258,944
| 256,048,058
| 0.2
| 68.5
| 31.4 |
2025-Apr-09 Wed
| ###
| 4.345
| ###
| ###
| 41,400,088
| 178,951,880
| ###
| 80.3
| ### |
2025-Apr-08 Tue
| 4.26
| 4.345
| 4.26
| ###
| 51,889,876
| ###
| 1.6
| ###
| 30.9 |
2025-Apr-07 Mon
| ###
| ###
| ###
| ###
| ###
| 302,175,921
| ###
| 83.7
| 30.8 |
2025-Apr-04 Fri
| ###
| ###
| 4.29
| ###
| ###
| 155,824,542
| ###
| 78.1
| 30.9 |
2025-Apr-03 Thu
| ###
| ###
| 4.29
| ###
| 33,985,883
| ###
| ###
| 73.6
| ### |
2025-Apr-02 Wed
| 4.29
| ###
| 4.28
| ###
| 28,603,156
| 122,993,570
| ###
| ###
| 30.9 |
2025-Apr-01 Tue
| 4.22
| 4.28
| 4.22
| 4.27
| ###
| 155,988,880
| 1.2
| ###
| 30.5 |
2025-Mar-31 Mon
| 4.21
| 4.25
| ###
| 4.21
| 49,009,245
| ###
| ###
| 76.2
| ### |
2025-Mar-28 Fri
| 4.2
| 4.23
| 4.175
| 4.23
| 32,546,026
| 136,774,674
| ###
| ###
| 30.2 |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
| 21,157,375
| ###
| -0.2
| ###
| ### |
2025-Mar-26 Wed
| ###
| ###
| ###
| ###
| 27,766,943
| 114,955,144
| 0.2
| 67.0
| 29.6 |
2025-Mar-25 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -0.2
| ###
| ### |
2025-Mar-24 Mon
| ###
| ###
| ###
| ###
| ###
| 80,337,950
| -0.2
| ###
| 29.6 |
2025-Mar-21 Fri
| ###
| ###
| ###
| ###
| ###
| 192,722,471
| 0.7
| 72.9
| 29.6 |
2025-Mar-20 Thu
| ###
| ###
| ###
| ###
| 37,519,672
| ###
| -0.5
| 23.2
| ### |
2025-Mar-19 Wed
| ###
| ###
| ###
| ###
| ###
| 102,581,776
| 1.2
| ###
| 29.4 |
2025-Mar-18 Tue
| ###
| ###
| ###
| ###
| ###
| 91,039,089
| ###
| ###
| 29.2 |
2025-Mar-17 Mon
| ###
| ###
| 4.055
| ###
| ###
| ###
| ###
| ###
| 29.0 |
2025-Mar-14 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 29.3 |
2025-Mar-13 Thu
| ###
| 4.145
| 4.075
| ###
| ###
| 140,619,922
| -0.2
| ###
| 29.2 |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
| ###
| 150,295,189
| ###
| 73.8
| 29.2 |
2025-Mar-11 Tue
| ###
| ###
| ###
| ###
| ###
| 123,802,052
| ###
| ###
| 29.2 |
2025-Mar-10 Mon
| ###
| ###
| ###
| ###
| 19,480,471
| 80,503,046
| -0.7
| 30.5
| 29.4 |
2025-Mar-07 Fri
| ###
| 4.185
| ###
| ###
| 21,879,473
| ###
| ###
| 74.2
| 29.6 |
2025-Mar-06 Thu
| 4.2
| 4.21
| ###
| ###
| 25,311,876
| ###
| ###
| 26.8
| 29.8 |
2025-Mar-05 Wed
| ###
| 4.23
| ###
| 4.21
| ###
| 172,254,184
| ###
| 73.9
| ### |
2025-Mar-04 Tue
| 4.2
| 4.23
| ###
| 4.2
| ###
| 123,308,856
| ###
| 73.7
| ### |
2025-Mar-03 Mon
| ###
| 4.23
| ###
| 4.22
| ###
| ###
| ###
| ###
| 30.1 |
2025-Feb-28 Fri
| ###
| ###
| ###
| ###
| ###
| 188,878,083
| 1.0
| 80.6
| ### |
2025-Feb-27 Thu
| ###
| ###
| ###
| ###
| 23,376,847
| ###
| 1.0
| 72.8
| 29.4 |
2025-Feb-26 Wed
| ###
| ###
| ###
| ###
| ###
| 126,471,488
| 0.7
| ###
| 29.1 |
2025-Feb-25 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 0.2
| ###
| 29.7 |
2025-Feb-24 Mon
| ###
| 4.21
| ###
| ###
| ###
| 142,480,225
| 0.2
| 71.4
| 29.7 |
2025-Feb-21 Fri
| ###
| ###
| ###
| ###
| 36,827,788
| ###
| 0.7
| ###
| 29.6 |
2025-Feb-20 Thu
| 4
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Feb-19 Wed
| 3.88
| ###
| 3.86
| ###
| ###
| ###
| ###
| ###
| 28.0 |
2025-Feb-18 Tue
| 3.88
| ###
| ###
| 3.89
| 22,004,781
| ###
| 0.3
| ###
| 27.8 |
2025-Feb-17 Mon
| 3.86
| 3.89
| 3.84
| 3.88
| 22,195,771
| 85,786,654
| ###
| ###
| 27.7 |
2025-Feb-14 Fri
| ###
| ###
| 3.87
| 3.89
| ###
| 140,387,621
| -0.3
| ###
| 27.8 |
2025-Feb-13 Thu
| ###
| ###
| 3.87
| 3.87
| ###
| ###
| ###
| ###
| 27.6 |
2025-Feb-12 Wed
| ###
| ###
| 3.89
| ###
| 23,324,726
| 91,199,678
| ###
| 34.5
| 27.9 |
2025-Feb-11 Tue
| ###
| ###
| 3.89
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Feb-10 Mon
| ###
| 3.925
| 3.89
| ###
| 16,294,948
| ###
| 0.3
| ###
| 27.9 |
2025-Feb-07 Fri
| ###
| 3.945
| ###
| ###
| 12,341,147
| 48,469,854
| -0.3
| 31.8
| 28.0 |
2025-Feb-06 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -0.3
| ###
| 28.2 |
2025-Feb-05 Wed
| ###
| ###
| ###
| ###
| 23,145,376
| ###
| -0.3
| 30.6
| 28.1 |
2025-Feb-04 Tue
| ###
| 3.955
| ###
| ###
| ###
| ###
| -0.3
| 37.6
| 28.1 |
2025-Feb-03 Mon
| ###
| ###
| ###
| ###
| 20,079,859
| 79,215,043
| ###
| ###
| 28.3 |
2025-Jan-31 Fri
| ###
| 4
| ###
| ###
| ###
| 144,719,844
| ###
| 24.2
| 28.2 |
2025-Jan-30 Thu
| 4
| ###
| ###
| ###
| ###
| ###
| -0.3
| ###
| 28.5 |
2025-Jan-29 Wed
| ###
| ###
| ###
| ###
| 18,017,553
| ###
| 0.8
| 67.8
| 28.6 |
2025-Jan-28 Tue
| ###
| 4
| ###
| ###
| 16,841,744
| 67,030,141
| ###
| ###
| 28.4 |
2025-Jan-24 Fri
| ###
| ###
| ###
| ###
| ###
| 59,967,020
| -0.8
| 25.4
| 28.2 |
2025-Jan-23 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 28.4 |
2025-Jan-22 Wed
| 4
| ###
| ###
| ###
| 13,903,388
| 55,335,484
| -0.8
| 29.4
| 28.4 |
2025-Jan-21 Tue
| ###
| ###
| ###
| 4
| 10,842,823
| ###
| -0.7
| 27.3
| ### |
2025-Jan-20 Mon
| ###
| ###
| 4
| 4
| ###
| 44,674,343
| ###
| 34.8
| ### |
2025-Jan-17 Fri
| ###
| ###
| ###
| 4
| ###
| 60,608,544
| -0.2
| 30.4
| ### |
2025-Jan-16 Thu
| ###
| ###
| ###
| 4
| 22,112,383
| 89,002,341
| -1.5
| ###
| ### |
2025-Jan-15 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -1.0
| 26.9
| 28.7 |
2025-Jan-14 Tue
| ###
| ###
| ###
| ###
| 13,898,248
| ###
| ###
| 65.4
| ### |
2025-Jan-13 Mon
| ###
| ###
| ###
| ###
| 12,427,345
| 50,330,747
| 0.2
| 77.6
| 28.9 |
2025-Jan-10 Fri
| ###
| ###
| 4.025
| ###
| 13,051,144
| ###
| -1.0
| 27.9
| 28.9 |
2025-Jan-09 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 0.2
| 72.2
| ### |
2025-Jan-08 Wed
| ###
| ###
| 4.045
| ###
| ###
| 79,732,481
| -0.2
| ###
| 29.0 |
2025-Jan-07 Tue
| ###
| ###
| ###
| ###
| 15,496,142
| ###
| 0.2
| ###
| 29.1 |
2025-Jan-06 Mon
| ###
| 4.085
| ###
| ###
| ###
| ###
| ###
| ###
| 29.0 |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jan-02 Thu
| 4
| ###
| 4
| ###
| 7,760,349
| ###
| 0.8
| ###
| 28.8 |
2024-Dec-31 Tue
| ###
| ###
| ###
| ###
| 4,934,743
| 19,862,340
| ###
| 28.6
| 28.6 |
2024-Dec-30 Mon
| ###
| 4.045
| ###
| ###
| 7,789,620
| ###
| -0.2
| ###
| 28.8 |
2024-Dec-27 Fri
| ###
| ###
| ###
| ###
| 7,753,284
| ###
| ###
| 59.6
| 28.8 |
2024-Dec-24 Tue
| ###
| 4.045
| ###
| ###
| 4,506,922
| 18,151,628
| 0.2
| 67.8
| 28.9 |
2024-Dec-23 Mon
| ###
| ###
| ###
| ###
| 12,134,282
| 48,537,128
| ###
| 67.3
| 28.7 |
2024-Dec-20 Fri
| ###
| 3.985
| ###
| ###
| 32,605,921
| 129,527,021
| 0.3
| 71.8
| 28.4 |
2024-Dec-19 Thu
| ###
| ###
| ###
| ###
| ###
| 92,568,583
| 0.3
| 71.4
| 28.4 |
2024-Dec-18 Wed
| ###
| ###
| ###
| ###
| ###
| 83,292,424
| ###
| 71.0
| 28.6 |
2024-Dec-17 Tue
| ###
| ###
| ###
| 4
| 18,262,646
| ###
| ###
| ###
| ### |
2024-Dec-16 Mon
| 4
| ###
| ###
| ###
| 12,944,258
| 51,841,753
| -0.3
| 46.6
| 28.5 |
2024-Dec-13 Fri
| ###
| ###
| ###
| 4
| ###
| 56,475,848
| -0.2
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for TLS    Bottom  |
Basic Prices for TLS
|
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 2025-06-11 14:38:18 thru 2025-06-11 14:38:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|