Currently Thu 26-Apr-16 11:22:39 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(TLS) TELSTRA GROUP LIMITED Daily Prices Page 116...
TOC Company Info for TLS Limits 
| Listing Code | TLS |
| Listing Name | TELSTRA GROUP LIMITED |
| GICS Sector | Telecommunication Services |
| ISIN Name | TELSTRA CORPORATION. |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000TLS2 |
Maximum Price date available .. Wednesday 15th April 2026
Latest price with VOLUME for TLS .. Wednesday 21st August 2024
TLS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for TLS Bottom << 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 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2000-Jul-28 Fri | 7.26 | 7.26 | ### | 7.2 | ### | ### | 0.5 | ||
| 2000-Jul-27 Thu | 7.21 | ### | 7.21 | 7.25 | 8,689,527 | 31,325,744 | 78.3 | 78.3 | 0.5 |
| 2000-Jul-26 Wed | ### | 7.24 | ### | 7.22 | 7,777,047 | ### | 78.7 | 78.7 | 0.5 |
| 2000-Jul-25 Tue | ### | ### | ### | ### | 5,210,871 | 0 | ### | ### | 0.0 |
| 2000-Jul-24 Mon | ### | ### | ### | ### | 5,205,874 | 0 | 73.1 | 73.1 | 0.0 |
| 2000-Jul-21 Fri | ### | ### | ### | ### | 23.0 | 23.0 | 0.0 | ||
| 2000-Jul-20 Thu | ### | ### | ### | ### | 3,750,428 | 0 | 33.7 | 33.7 | 0.0 |
| 2000-Jul-19 Wed | ### | ### | ### | ### | 9,838,926 | 0 | ### | ### | 0.0 |
| 2000-Jul-18 Tue | 7.4 | 7.45 | ### | ### | ### | ### | 0.0 | ||
| 2000-Jul-17 Mon | ### | 7.46 | ### | 7.44 | 6,575,540 | ### | 76.7 | 76.7 | ### |
| 2000-Jul-14 Fri | 7.323 | 7.41 | ### | ### | 9,568,643 | 35,451,822 | ### | ### | 0.0 |
| 2000-Jul-13 Thu | 7.42 | 7.42 | ### | 7.351 | 6,050,043 | 22,445,659 | 32.2 | 32.2 | 0.5 |
| 2000-Jul-12 Wed | ### | 7.41 | ### | ### | 63.5 | 63.5 | 0.0 | ||
| 2000-Jul-11 Tue | 7.21 | ### | 7.21 | ### | 5,685,959 | 20,497,882 | 81.8 | 81.8 | 0.0 |
| 2000-Jul-10 Mon | 7.2 | 7.29 | 7.2 | 7.26 | 71.2 | 71.2 | 0.5 | ||
| 2000-Jul-07 Fri | 7.24 | ### | ### | ### | 20,258,973 | 0 | ### | ### | 0.0 |
| 2000-Jul-06 Thu | 7.27 | ### | ### | 7.23 | ### | ### | ### | ||
| 2000-Jul-05 Wed | ### | ### | ### | 7.28 | ### | ### | 0.5 | ||
| 2000-Jul-04 Tue | 7 | ### | 7 | ### | 11,366,341 | ### | ### | ### | 0.0 |
| 2000-Jul-03 Mon | 6.8 | ### | 6.79 | ### | ### | ### | 0.0 | ||
| 2000-Jun-30 Fri | ### | 6.87 | ### | 6.78 | ### | ### | 0.5 | ||
| 2000-Jun-29 Thu | 6.84 | ### | 6.76 | ### | 17,351,889 | 58,649,384 | ### | ### | 0.0 |
| 2000-Jun-28 Wed | 6.77 | 6.86 | 6.77 | 6.85 | ### | ### | ### | ||
| 2000-Jun-27 Tue | 6.744 | 6.84 | 6.73 | 6.79 | 65.7 | 65.7 | 0.5 | ||
| 2000-Jun-26 Mon | 6.7 | 6.77 | ### | 6.76 | ### | ### | 0.5 | ||
| 2000-Jun-23 Fri | ### | 6.74 | ### | 6.74 | 77.4 | 77.4 | ### | ||
| 2000-Jun-22 Thu | ### | 6.73 | ### | ### | 73.0 | 73.0 | 0.0 | ||
| 2000-Jun-21 Wed | 6.59 | 6.652 | 6.55 | 6.652 | 77.1 | 77.1 | 0.5 | ||
| 2000-Jun-20 Tue | ### | ### | 6.56 | ### | ### | ### | 0.0 | ||
| 2000-Jun-19 Mon | ### | ### | 6.58 | ### | 18,421,287 | ### | 76.2 | 76.2 | 0.0 |
| 2000-Jun-16 Fri | 6.7 | 6.7 | ### | ### | 10,650,059 | ### | ### | ### | 0.0 |
| 2000-Jun-15 Thu | 6.77 | 6.77 | ### | 6.7 | 23,390,289 | 79,176,128 | ### | ### | 0.5 |
| 2000-Jun-14 Wed | ### | 6.82 | 6.73 | ### | ### | ### | 0.0 | ||
| 2000-Jun-13 Tue | 6.858 | ### | 6.8 | ### | 10,935,226 | ### | ### | ### | 0.0 |
| 2000-Jun-12 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2000-Jun-08 Thu | ### | ### | 6.87 | ### | ### | ### | 0.0 | ||
| 2000-Jun-07 Wed | 6.83 | 6.86 | 6.79 | 6.85 | 7,597,747 | 51,854,623 | ### | ### | ### |
| 2000-Jun-06 Tue | 6.87 | 6.88 | 6.76 | 6.82 | ### | ### | 0.5 | ||
| 2000-Jun-05 Mon | ### | ### | 6.87 | 6.87 | 26.6 | 26.6 | ### | ||
| 2000-Jun-02 Fri | ### | ### | 6.87 | 6.877 | 8,701,148 | 29,888,443 | 26.1 | 26.1 | ### |
| 2000-Jun-01 Thu | 6.8 | ### | 6.77 | ### | 10,158,681 | ### | ### | ### | 0.0 |
| 2000-May-31 Wed | ### | ### | 6.8 | 6.8 | ### | ### | 0.5 | ||
| 2000-May-30 Tue | ### | ### | ### | ### | 35.4 | 35.4 | 0.0 | ||
| 2000-May-29 Mon | 6.85 | ### | 6.85 | ### | 8,192,574 | ### | ### | ### | 0.0 |
| 2000-May-26 Fri | 6.75 | 6.87 | 6.73 | 6.83 | 76.7 | 76.7 | 0.5 | ||
| 2000-May-25 Thu | 6.7 | 6.8 | ### | 6.79 | 83.9 | 83.9 | 0.5 | ||
| 2000-May-24 Wed | 6.54 | ### | 6.53 | 6.55 | 9,209,842 | ### | 73.3 | 73.3 | 0.5 |
| 2000-May-23 Tue | 6.55 | ### | 6.54 | ### | ### | ### | 0.0 | ||
| 2000-May-22 Mon | 6.5 | 6.58 | 6.5 | ### | 76.4 | 76.4 | 0.0 | ||
| 2000-May-19 Fri | ### | ### | 6.58 | 6.58 | ### | ### | 0.5 | ||
| 2000-May-18 Thu | 6.55 | ### | 6.55 | ### | ### | ### | 0.0 | ||
| 2000-May-17 Wed | 6.8 | 6.81 | 6.57 | ### | 19.1 | 19.1 | 0.0 | ||
| 2000-May-16 Tue | 6.855 | 6.88 | 6.77 | 6.79 | 7,049,548 | ### | ### | ### | 0.5 |
| 2000-May-15 Mon | ### | ### | 6.7 | 6.79 | ### | ### | 0.5 | ||
| 2000-May-12 Fri | ### | ### | 6.88 | ### | 66.3 | 66.3 | 0.0 | ||
| 2000-May-11 Thu | 6.5 | 6.84 | 6.5 | 6.75 | 10,918,085 | 72,823,626 | 89.4 | 89.4 | 0.5 |
<< 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 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 Next >>
Basic Bottom of Page