Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 25-Dec-31 02:51:37 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...

     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 .. Wednesday 24th December 2025
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


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
2014-Aug-07 Thu 2.59 ### 2.585 ### ### ### 0.0
2014-Aug-06 Wed 2.58 ### 2.57 2.58 1,287,855 ### ### ### 0.2
2014-Aug-05 Tue ### ### 2.58 ### 1,252,927 1,616,275 79.1 79.1 0.0
2014-Aug-04 Mon 2.58 ### 2.56 ### 881,770 ### ### ### 0.0
2014-Aug-01 Fri 2.57 ### 2.57 ### ### ### 0.0
2014-Jul-31 Thu 2.55 ### 2.55 ### ### ### 0.0
2014-Jul-30 Wed 2.57 2.575 2.51 2.54 3,599,176 ### ### ### ###
2014-Jul-29 Tue ### ### 2.57 2.57 2,357,947 ### ### ### ###
2014-Jul-28 Mon ### 2.685 ### ### 1,423,755 ### 24.4 24.4 0.0
2014-Jul-25 Fri ### 2.7 ### ### 70.6 70.6 0.0
2014-Jul-24 Thu ### 2.7 ### ### 1,719,523 2,321,356 ### ### 0.0
2014-Jul-23 Wed ### ### ### ### ### ### 0.0
2014-Jul-22 Tue ### ### ### ### ### ### 0.0
2014-Jul-21 Mon ### ### ### ### 73.8 73.8 0.0
2014-Jul-18 Fri 2.57 ### ### ### 1,200,827 0 86.0 86.0 0.0
2014-Jul-17 Thu 2.58 ### 2.57 ### 1,664,379 2,138,727 ### ### 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 ### ### ###
2014-Jul-14 Mon 2.57 ### 2.56 2.58 76.2 76.2 0.2
2014-Jul-11 Fri 2.52 2.56 2.52 2.54 74.2 74.2 ###
2014-Jul-10 Thu 2.51 2.53 2.5 2.52 1,784,088 4,486,981 73.4 73.4 ###
2014-Jul-09 Wed 2.49 2.51 2.48 2.5 5,008,573 12,496,389 78.4 78.4 0.2
2014-Jul-08 Tue 2.49 2.53 2.49 2.52 ### ### ###
2014-Jul-07 Mon 2.5 2.5 2.49 2.49 520,050 1,297,524 32.1 32.1 0.2
2014-Jul-04 Fri 2.52 2.52 2.5 2.51 2,467,478 ### ### ### ###
2014-Jul-03 Thu 2.5 2.53 2.48 2.51 1,661,520 ### ### ### ###
2014-Jul-02 Wed 2.51 2.52 2.46 2.49 1,428,345 3,556,579 23.1 23.1 0.2
2014-Jul-01 Tue 2.51 ### 2.48 2.5 ### ### 0.2
2014-Jun-30 Mon 2.54 2.545 2.47 2.47 1,194,549 ### ### ### ###
2014-Jun-27 Fri 2.52 2.54 2.51 2.54 ### ### ###
2014-Jun-26 Thu 2.5 2.53 2.49 2.53 893,945 ### 73.5 73.5 ###
2014-Jun-25 Wed 2.45 2.5 2.445 2.49 1,450,557 ### ### ### 0.2
2014-Jun-24 Tue 2.47 2.47 2.46 2.46 ### ### 0.2
2014-Jun-23 Mon 2.49 2.49 2.46 2.47 25.5 25.5 ###
2014-Jun-20 Fri 2.48 2.5 2.47 2.48 2,025,784 5,034,073 ### ### 0.2
2014-Jun-19 Thu 2.51 2.53 2.48 2.49 1,849,726 ### 22.6 22.6 0.2
2014-Jun-18 Wed 2.53 2.54 2.51 2.51 ### ### ###
2014-Jun-17 Tue 2.52 2.56 2.51 2.54 ### ### ###
2014-Jun-16 Mon 2.49 2.52 2.49 2.52 821,541 ### 80.7 80.7 ###
2014-Jun-13 Fri 2.49 2.5 2.48 2.49 1,608,555 ### 72.5 72.5 0.2
2014-Jun-12 Thu 2.46 2.51 2.455 2.5 1,166,283 ### ### ### 0.2
2014-Jun-11 Wed 2.43 2.45 2.43 2.43 ### ### ###
2014-Jun-10 Tue 2.46 2.46 2.42 2.44 1,067,241 ### ### ### 0.2
2014-Jun-06 Fri 2.48 2.48 2.45 2.45 ### ### 0.2
2014-Jun-05 Thu 2.49 2.51 2.48 2.49 ### ### 0.2
2014-Jun-04 Wed 2.49 2.49 2.47 2.48 3,280,784 8,136,344 34.7 34.7 0.2
2014-Jun-03 Tue 2.45 2.5 2.45 2.47 ### ### ###
2014-Jun-02 Mon 2.45 2.47 ### 2.46 830,822 ### 74.7 74.7 0.2
2014-May-30 Fri 2.52 2.52 2.44 2.45 11.5 11.5 0.2
2014-May-29 Thu 2.51 2.51 2.48 2.49 1,851,528 ### 22.1 22.1 0.2
2014-May-28 Wed 2.47 2.52 2.47 2.51 1,162,456 2,900,327 83.4 83.4 ###
2014-May-27 Tue 2.47 2.47 2.44 2.45 1,048,528 ### ### ### 0.2
2014-May-26 Mon 2.49 2.52 2.46 2.47 932,578 ### 21.7 21.7 ###
2014-May-23 Fri 2.5 2.5 2.47 2.48 ### ### 0.2
2014-May-22 Thu 2.48 2.51 2.47 2.5 1,713,245 4,265,980 ### ### 0.2
2014-May-21 Wed 2.49 2.49 2.455 2.47 ### ### ###
2014-May-20 Tue 2.52 2.53 2.48 2.51 ### ### ###
2014-May-19 Mon 2.53 2.54 2.51 2.52 ### ### ###
2014-May-16 Fri 2.51 2.53 2.5 2.5 ### ### 0.2
2014-May-15 Thu 2.49 2.525 2.49 2.51 1,634,357 4,098,150 77.9 77.9 ###
2014-May-14 Wed 2.47 2.49 2.47 2.48 73.1 73.1 0.2
2014-May-13 Tue 2.44 2.49 2.44 2.47 1,623,581 4,002,127 83.0 83.0 ###
2014-May-12 Mon 2.46 2.46 2.42 2.43 4,161,084 10,153,044 25.4 25.4 ###
2014-May-09 Fri 2.43 2.45 ### 2.44 1,613,943 1,977,080 77.5 77.5 0.2
2014-May-08 Thu 2.48 2.49 2.43 2.43 14.9 14.9 ###
2014-May-07 Wed 2.47 2.5 2.47 2.48 77.0 77.0 0.2
2014-May-06 Tue 2.47 2.5 2.45 2.49 ### ### 0.2
2014-May-05 Mon 2.5 2.51 2.48 2.49 ### ### 0.2
2014-May-02 Fri 2.52 2.52 2.49 2.49 2,493,986 ### ### ### 0.2
2014-May-01 Thu 2.57 2.58 2.51 2.52 ### ### ###
2014-Apr-30 Wed 2.53 2.56 2.53 2.55 ### ### 0.2
2014-Apr-29 Tue 2.48 2.52 2.48 2.5 1,950,946 ### ### ### 0.2
2014-Apr-28 Mon 2.43 2.47 2.43 2.46 1,344,544 ### ### ### 0.2
2014-Apr-24 Thu 2.43 2.46 2.42 2.43 ### ### ###
2014-Apr-23 Wed 2.43 2.45 2.42 2.44 1,400,387 3,409,942 73.6 73.6 0.2
2014-Apr-22 Tue 2.42 2.42 ### 2.41 30.5 30.5 0.2
2014-Apr-17 Thu 2.43 2.44 2.4 2.42 9,741,376 23,574,129 25.1 25.1 0.2
2014-Apr-16 Wed 2.47 2.47 2.42 2.43 16.4 16.4 ###
2014-Apr-15 Tue 2.44 2.46 2.43 2.45 2,832,048 6,924,357 ### ### 0.2
2014-Apr-14 Mon 2.42 2.45 2.4 2.44 ### ### 0.2
2014-Apr-11 Fri 2.4 2.44 2.4 2.4 ### ### ###
2014-Apr-10 Thu 2.43 ### 2.4 2.42 ### ### 0.2
2014-Apr-09 Wed ### 2.41 ### ### 2,021,642 2,436,078 76.0 76.0 0.0
2014-Apr-08 Tue ### ### 2.325 ### 1,151,050 ### 30.4 30.4 0.0
2014-Apr-07 Mon ### ### ### ### 1,901,323 0 ### ### 0.0
2014-Apr-04 Fri ### ### ### ### 70.5 70.5 0.0
2014-Apr-03 Thu ### ### ### ### ### ### 0.0
2014-Apr-02 Wed 2.28 ### 2.28 2.29 920,059 ### 77.6 77.6 ###
2014-Apr-01 Tue 2.28 ### 2.26 2.26 1,409,781 1,593,052 ### ### ###
2014-Mar-31 Mon 2.28 ### 2.27 2.29 1,136,985 1,290,477 ### ### ###
2014-Mar-28 Fri 2.26 ### 2.26 2.27 1,263,444 ### 71.6 71.6 0.2
2014-Mar-27 Thu 2.26 2.27 2.25 2.27 614,688 ### ### ### 0.2
2014-Mar-26 Wed 2.23 2.26 2.23 2.23 2,008,870 ### 72.3 72.3 ###
2014-Mar-25 Tue 2.23 2.245 2.225 2.24 1,394,842 3,117,471 76.0 76.0 ###
2014-Mar-24 Mon 2.25 ### 2.23 2.26 ### ### ###
2014-Mar-21 Fri 2.26 2.26 2.225 2.25 1,676,841 ### 26.9 26.9 ###
2014-Mar-20 Thu 2.25 2.27 2.23 2.25 79.9 79.9 ###
2014-Mar-19 Wed ### ### 2.27 2.28 1,536,559 ### ### ### 0.2
2014-Mar-18 Tue 2.26 ### 2.26 ### 85.8 85.8 0.0
2014-Mar-17 Mon 2.24 2.28 2.22 2.25 2,506,757 ### ### ### ###
2014-Mar-14 Fri ### ### ### ### ### ### 0.0
2014-Mar-13 Thu ### ### ### ### 2,137,952 0 ### ### 0.0
2014-Mar-12 Wed ### ### ### ### ### ### 0.0
2014-Mar-11 Tue ### ### 2.27 2.27 1,735,688 ### 24.2 24.2 0.2
2014-Mar-10 Mon ### ### 2.29 ### 1,063,950 1,218,222 73.5 73.5 0.0
2014-Mar-07 Fri ### ### 2.28 ### 68.0 68.0 0.0
2014-Mar-06 Thu ### ### 2.27 2.28 ### ### 0.2
2014-Mar-05 Wed ### ### ### ### 2,045,454 0 ### ### 0.0
2014-Mar-04 Tue ### ### ### ### 1,715,778 0 ### ### 0.0
2014-Mar-03 Mon ### ### ### ### 72.3 72.3 0.0
2014-Feb-28 Fri ### ### ### ### 87.1 87.1 0.0
2014-Feb-27 Thu 2.25 ### 2.24 2.29 86.4 86.4 ###
2014-Feb-26 Wed 2.21 2.24 2.2 2.23 ### ### ###
2014-Feb-25 Tue 2.24 2.24 ### 2.2 ### ### 0.2
2014-Feb-24 Mon 2.21 2.27 2.185 2.26 86.2 86.2 ###
2014-Feb-21 Fri 2.2 2.21 ### 2.2 1,745,820 ### 70.2 70.2 0.2
2014-Feb-20 Thu 2.22 2.255 2.21 2.23 ### ### ###
2014-Feb-19 Wed 2.21 2.25 2.2 2.24 ### ### ###
2014-Feb-18 Tue 2.22 2.23 2.185 2.2 28.1 28.1 0.2
2014-Feb-17 Mon 2.28 2.28 ### 2.24 ### ### ###
2014-Feb-14 Fri 2.26 2.29 2.25 2.27 1,223,849 ### ### ### 0.2
2014-Feb-13 Thu 2.22 2.26 ### 2.26 3,291,086 3,718,927 ### ### ###
2014-Feb-12 Wed ### 2.22 2.185 2.21 ### ### 0.2
2014-Feb-11 Tue 2.2 2.21 ### 2.2 2,143,249 ### 67.9 67.9 0.2
2014-Feb-10 Mon ### 2.21 2.125 2.2 2,674,223 5,796,378 ### ### 0.2
2014-Feb-07 Fri ### 2.155 ### ### 1,029,647 1,109,444 67.2 67.2 0.0
2014-Feb-06 Thu ### ### ### ### ### ### 0.0
2014-Feb-05 Wed ### ### ### ### 2,554,573 0 77.5 77.5 0.0
2014-Feb-04 Tue ### 2.185 ### ### 33.4 33.4 0.0
2014-Feb-03 Mon ### ### ### ### 1,003,346 0 ### ### 0.0
2014-Jan-31 Fri ### ### ### ### 1,280,156 0 ### ### 0.0
2014-Jan-30 Thu 2.2 2.21 ### ### 1,070,672 ### 24.1 24.1 0.0
2014-Jan-29 Wed 2.23 2.24 2.2 2.22 762,875 1,693,582 ### ### 0.2
2014-Jan-28 Tue 2.24 ### 2.22 2.23 ### ### ###
2014-Jan-24 Fri 2.25 2.27 2.24 2.25 71.3 71.3 ###
2014-Jan-23 Thu 2.25 2.28 2.24 2.24 ### ### ###
2014-Jan-22 Wed 2.24 2.26 2.23 2.25 ### ### ###
2014-Jan-21 Tue 2.25 2.26 2.23 2.24 985,147 2,211,655 22.7 22.7 ###
2014-Jan-20 Mon 2.23 2.25 2.22 2.23 1,589,426 ### ### ### ###
2014-Jan-17 Fri ### ### 2.22 2.23 7.5 7.5 ###
2014-Jan-16 Thu 2.22 ### 2.2 2.29 88.2 88.2 ###
2014-Jan-15 Wed ### 2.25 ### 2.21 2,239,026 ### 76.7 76.7 0.2
2014-Jan-14 Tue ### 2.185 ### ### 89.4 89.4 0.0
2014-Jan-13 Mon ### ### ### ### 594,553 0 ### ### 0.0
2014-Jan-10 Fri ### 2.155 2.125 ### 71.9 71.9 0.0
2014-Jan-09 Thu ### 2.155 ### ### ### ### 0.0
2014-Jan-08 Wed ### ### ### ### 1,060,387 0 23.4 23.4 0.0
2014-Jan-07 Tue ### ### ### ### 1,103,989 0 72.6 72.6 0.0
2014-Jan-06 Mon ### ### ### ### 986,751 0 ### ### 0.0
2014-Jan-03 Fri ### ### ### ### 814,248 0 ### ### 0.0


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 2025-12-31 02:51:37 thru 2025-12-31 02:51:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000