Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 26-Jan-07 01:39:16 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(TEL) TELECOM CORPORATION OF NEW ZEALAND LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for TEL    Limits Next Section


Company Details for (TEL) TELECOM CORPORATION OF NEW ZEALAND LIMITED

Listing Code TEL
Listing Name TELECOM CORPORATION OF NEW ZEALAND LIMITED
GICS Sector Telecommunication Services
ISIN Name TELECOM CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code NZTELE0001S4


Maximum Price date available .. Friday 2nd January 2026
Latest price with VOLUME for TEL .. Thursday 7th August 2014

TEL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 8.5 77,368,940 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for TEL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>


End of day Prices (full format),

150 Days for (TEL) TELECOM CORPORATION OF NEW ZEALAND LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2012-Mar-20 Tue 1.855 1.89 1.842 1.855 3,011,922 5,620,246 ### ### 0.1
2012-Mar-19 Mon 1.85 ### 1.83 ### ### ### 0.0
2012-Mar-16 Fri ### ### ### ### 7.8 7.8 0.0
2012-Mar-15 Thu 1.955 ### 1.945 ### 7,646,923 ### 31.0 31.0 0.0
2012-Mar-14 Wed ### ### ### ### 25.3 25.3 0.0
2012-Mar-13 Tue ### 1.925 1.89 ### 5,817,328 11,096,553 75.0 75.0 0.0
2012-Mar-12 Mon 1.86 1.88 1.83 1.87 4,761,724 ### 78.0 78.0 ###
2012-Mar-09 Fri ### 1.855 1.81 1.845 12,330,646 ### 72.3 72.3 ###
2012-Mar-08 Thu 1.79 1.81 1.775 ### 8,630,920 15,470,924 75.7 75.7 0.0
2012-Mar-07 Wed 1.74 ### ### 1.8 5,998,758 0 ### ### 0.1
2012-Mar-06 Tue 1.73 1.75 1.725 1.74 4,823,354 8,380,577 84.8 84.8 0.1
2012-Mar-05 Mon ### 1.7 1.675 1.7 74.8 74.8 ###
2012-Mar-02 Fri 1.7 1.71 ### 1.7 3,585,874 3,065,922 70.5 70.5 ###
2012-Mar-01 Thu ### ### 1.655 1.675 4,461,854 3,692,184 78.9 78.9 ###
2012-Feb-29 Wed ### 1.675 1.655 ### 3,554,659 ### ### ### 0.0
2012-Feb-28 Tue 1.675 1.675 ### ### 1,968,482 ### ### ### 0.0
2012-Feb-27 Mon ### ### ### ### 3,643,378 0 ### ### 0.0
2012-Feb-24 Fri ### 1.7 1.655 ### 3,473,985 ### ### ### 0.0
2012-Feb-23 Thu ### 1.685 ### 1.685 2,406,843 ### 78.0 78.0 ###
2012-Feb-22 Wed ### 1.685 ### ### 23.0 23.0 0.0
2012-Feb-21 Tue 1.685 ### 1.685 ### 1,259,284 1,060,946 ### ### 0.0
2012-Feb-20 Mon 1.685 ### 1.675 ### ### ### 0.0
2012-Feb-17 Fri ### 1.675 ### ### 3,127,378 2,619,179 68.6 68.6 0.0
2012-Feb-16 Thu 1.675 1.675 ### 1.645 3,962,881 ### ### ### 0.1
2012-Feb-15 Wed ### ### ### ### 22.1 22.1 0.0
2012-Feb-14 Tue ### 1.7 ### ### 88.5 88.5 0.0
2012-Feb-13 Mon ### ### 1.645 ### 6,146,323 5,055,350 68.2 68.2 0.0
2012-Feb-10 Fri ### 1.675 ### ### ### ### 0.0
2012-Feb-09 Thu ### ### ### 1.675 9,888,773 0 ### ### ###
2012-Feb-08 Wed ### 1.675 1.655 ### 11,482,042 ### 65.3 65.3 0.0
2012-Feb-07 Tue ### ### 1.647 ### 19.5 19.5 0.0
2012-Feb-06 Mon 1.73 1.73 1.685 ### ### ### 0.0
2012-Feb-03 Fri 1.7 ### 1.685 1.7 70.8 70.8 ###
2012-Feb-02 Thu ### 1.71 ### ### 69.2 69.2 0.0
2012-Feb-01 Wed 1.655 1.675 1.645 ### 82.1 82.1 0.0
2012-Jan-31 Tue 1.645 1.645 ### 1.625 ### ### ###
2012-Jan-30 Mon ### ### ### ### 1,445,154 0 ### ### 0.0
2012-Jan-27 Fri ### ### ### ### ### ### 0.0
2012-Jan-25 Wed ### ### ### 1.645 4,923,655 0 ### ### 0.1
2012-Jan-24 Tue ### ### ### ### 6,207,728 0 ### ### 0.0
2012-Jan-23 Mon ### 1.625 1.59 ### ### ### 0.0
2012-Jan-20 Fri 1.59 ### 1.585 ### 78.2 78.2 0.0
2012-Jan-19 Thu 1.585 ### 1.57 1.575 ### ### 0.1
2012-Jan-18 Wed 1.57 ### ### 1.585 5,271,040 0 77.5 77.5 ###
2012-Jan-17 Tue 1.52 1.555 ### 1.55 3,340,025 ### 77.0 77.0 ###
2012-Jan-16 Mon 1.53 1.54 1.525 1.53 76.2 76.2 ###
2012-Jan-13 Fri ### 1.545 ### 1.53 3,677,184 2,840,624 27.1 27.1 ###
2012-Jan-12 Thu 1.54 1.545 1.53 ### 3,270,177 ### ### ### 0.0
2012-Jan-11 Wed 1.545 1.55 1.525 1.545 2,805,855 ### ### ### ###
2012-Jan-10 Tue ### 1.57 ### 1.56 3,709,787 2,912,182 ### ### ###
2012-Jan-09 Mon ### ### 1.52 1.53 ### ### ###
2012-Jan-06 Fri 1.54 1.545 1.525 1.54 ### ### ###
2012-Jan-05 Thu 1.53 1.555 1.51 1.545 ### ### ###
2012-Jan-04 Wed 1.58 1.58 1.525 ### 3,354,128 5,207,283 7.9 7.9 0.0
2012-Jan-03 Tue 1.55 ### 1.55 1.57 ### ### 0.1
2011-Dec-30 Fri 1.57 1.585 1.54 ### 26.3 26.3 0.0
2011-Dec-29 Thu 1.555 1.57 1.542 1.57 ### ### 0.1
2011-Dec-28 Wed ### 1.575 ### 1.56 86.8 86.8 ###
2011-Dec-23 Fri 1.525 1.53 ### 1.53 1,191,674 ### ### ### ###
2011-Dec-22 Thu ### ### 1.49 1.51 2,245,388 ### 32.1 32.1 0.1
2011-Dec-21 Wed 1.55 1.555 1.52 1.525 2,892,381 ### ### ### 0.1
2011-Dec-20 Tue ### 1.555 1.5 1.54 87.9 87.9 ###
2011-Dec-19 Mon 1.56 1.56 ### ### 33.5 33.5 0.0
2011-Dec-16 Fri ### 1.575 1.55 1.575 3,448,244 5,387,881 ### ### 0.1
2011-Dec-15 Thu 1.55 1.575 1.55 ### 5,337,973 8,340,582 ### ### 0.0
2011-Dec-14 Wed ### ### 1.56 1.58 23.4 23.4 0.1
2011-Dec-13 Tue ### ### ### ### 8,528,051 0 29.5 29.5 0.0
2011-Dec-12 Mon ### ### 1.585 ### 81.7 81.7 0.0
2011-Dec-09 Fri 1.585 1.625 1.585 ### ### ### 0.0
2011-Dec-08 Thu 1.56 ### 1.56 1.585 ### ### ###
2011-Dec-07 Wed 1.525 1.57 1.525 1.55 5,339,953 8,263,577 82.3 82.3 ###
2011-Dec-06 Tue 1.52 ### ### ### ### ### 0.0
2011-Dec-05 Mon 1.525 1.53 ### 1.52 ### ### 0.1
2011-Dec-02 Fri 1.52 1.525 1.49 ### 6,768,980 ### ### ### 0.0
2011-Dec-01 Thu 1.555 1.555 1.5 1.525 3,896,071 5,951,248 19.9 19.9 0.1
2011-Nov-30 Wed 1.53 1.555 1.52 ### 5,332,425 ### ### ### 0.0
2011-Nov-29 Tue 1.52 1.525 1.5 1.525 3,457,659 ### ### ### 0.1
2011-Nov-28 Mon 1.5 1.52 1.5 1.51 3,058,987 4,619,070 71.2 71.2 0.1
2011-Nov-25 Fri ### ### 1.47 1.48 ### ### 0.1
2011-Nov-24 Thu 1.52 1.54 1.51 1.53 ### ### ###
2011-Nov-23 Wed 1.49 1.545 1.49 ### ### ### 0.0
2011-Nov-22 Tue ### ### ### 1.49 9,421,042 0 83.4 83.4 ###
2011-Nov-21 Mon 1.44 1.5 ### 1.46 87.0 87.0 0.1
2011-Nov-18 Fri ### ### 1.855 1.87 ### ### ###
2011-Nov-17 Thu ### 1.955 ### 1.925 6,202,153 ### ### ### 0.1
2011-Nov-16 Wed ### ### ### ### 4,761,048 0 ### ### 0.0
2011-Nov-15 Tue 1.975 2 ### 2 5,729,420 5,729,420 80.9 80.9 0.1
2011-Nov-14 Mon ### ### 2 ### 3,760,225 3,760,225 ### ### 0.0
2011-Nov-11 Fri ### ### ### ### 6,118,253 0 ### ### 0.0
2011-Nov-10 Thu ### ### ### ### 69.8 69.8 0.0
2011-Nov-09 Wed ### ### ### ### 5,519,147 0 18.6 18.6 0.0
2011-Nov-08 Tue ### ### ### ### 13,272,655 0 ### ### 0.0
2011-Nov-07 Mon ### ### 2 ### 24.5 24.5 0.0
2011-Nov-04 Fri ### ### ### ### ### ### 0.0
2011-Nov-03 Thu 2 ### ### ### ### ### 0.0
2011-Nov-02 Wed 1.955 ### ### ### 1,958,943 0 ### ### 0.0
2011-Nov-01 Tue ### ### ### 1.975 2,366,859 0 ### ### ###
2011-Oct-31 Mon 1.925 ### 1.925 1.945 2,637,987 ### ### ### 0.1
2011-Oct-28 Fri ### 1.955 1.925 ### 76.7 76.7 0.0
2011-Oct-27 Thu 1.945 1.955 ### ### 4,265,080 ### ### ### 0.0
2011-Oct-26 Wed ### ### ### ### 65.0 65.0 0.0
2011-Oct-25 Tue 1.985 ### ### ### 1,819,029 0 32.9 32.9 0.0
2011-Oct-24 Mon ### ### ### 1.985 884,989 0 ### ### ###
2011-Oct-21 Fri 2 ### ### ### 1,469,648 0 21.5 21.5 0.0
2011-Oct-20 Thu 2 2.025 1.985 ### 1,930,674 ### ### ### 0.0
2011-Oct-19 Wed 2 ### ### ### 32.4 32.4 0.0
2011-Oct-18 Tue 1.955 1.985 1.955 1.975 85.8 85.8 ###
2011-Oct-17 Mon ### 2 1.975 ### 1,189,589 ### 22.3 22.3 0.0
2011-Oct-14 Fri ### 2 1.975 ### 75.2 75.2 0.0
2011-Oct-13 Thu ### ### ### 1.985 3,073,552 0 ### ### ###
2011-Oct-12 Wed ### ### ### 2 2,245,455 0 ### ### 0.1
2011-Oct-11 Tue ### ### 2 ### ### ### 0.0
2011-Oct-10 Mon ### ### 2 ### 18.8 18.8 0.0
2011-Oct-07 Fri ### ### ### ### ### ### 0.0
2011-Oct-06 Thu ### ### ### ### 3,025,257 0 ### ### 0.0
2011-Oct-05 Wed ### ### ### ### 2,399,028 0 ### ### 0.0
2011-Oct-04 Tue ### ### ### ### 3,016,788 0 74.5 74.5 0.0
2011-Oct-03 Mon ### ### ### ### 2,036,829 0 38.9 38.9 0.0
2011-Sep-30 Fri ### ### ### ### ### ### 0.0
2011-Sep-29 Thu ### ### ### ### 5,818,055 0 ### ### 0.0
2011-Sep-28 Wed ### ### 2 ### 6,361,784 6,361,784 ### ### 0.0
2011-Sep-27 Tue ### ### ### ### 22.8 22.8 0.0
2011-Sep-26 Mon ### ### 1.975 ### ### ### 0.0
2011-Sep-23 Fri ### ### ### ### 3,090,072 0 67.0 67.0 0.0
2011-Sep-22 Thu ### ### ### ### ### ### 0.0
2011-Sep-21 Wed ### ### ### ### 79.7 79.7 0.0
2011-Sep-20 Tue ### ### ### ### 3,618,426 0 ### ### 0.0
2011-Sep-19 Mon ### ### ### ### 1,989,159 0 85.0 85.0 0.0
2011-Sep-16 Fri ### ### ### ### ### ### 0.0
2011-Sep-15 Thu ### ### 2 ### 5,072,279 5,072,279 ### ### 0.0
2011-Sep-14 Wed 1.985 ### ### ### ### ### 0.0
2011-Sep-13 Tue ### 2 ### ### ### ### 0.0
2011-Sep-12 Mon ### 1.955 ### ### 3,384,276 3,308,129 ### ### 0.0
2011-Sep-09 Fri 1.955 ### 1.955 ### 3,823,559 3,737,528 ### ### 0.0
2011-Sep-08 Thu ### ### ### ### 74.5 74.5 0.0
2011-Sep-07 Wed ### ### ### ### ### ### 0.0
2011-Sep-06 Tue 1.88 ### 1.875 ### 89.2 89.2 0.0
2011-Sep-05 Mon 1.89 ### 1.89 ### ### ### 0.0
2011-Sep-02 Fri ### ### 1.89 ### 9,267,586 ### 12.6 12.6 0.0
2011-Sep-01 Thu ### ### 1.975 ### 18.1 18.1 0.0
2011-Aug-31 Wed ### ### ### ### ### ### 0.0
2011-Aug-30 Tue ### ### ### ### 72.3 72.3 0.0
2011-Aug-29 Mon ### ### ### ### ### ### 0.0
2011-Aug-26 Fri ### ### ### ### 73.0 73.0 0.0
2011-Aug-25 Thu ### ### ### ### 6,855,858 0 ### ### 0.0
2011-Aug-24 Wed ### ### ### ### 36.1 36.1 0.0
2011-Aug-23 Tue ### ### ### ### 60.0 60.0 0.0
2011-Aug-22 Mon ### ### ### ### 7,203,888 0 ### ### 0.0
2011-Aug-19 Fri ### ### ### ### 7,654,848 0 83.3 83.3 0.0
2011-Aug-18 Thu ### ### ### ### 41.8 41.8 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>
     Prev Section 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 2026-01-07 01:39:16 thru 2026-01-07 01:39:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000