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 Sun 26-Apr-05 11:20:17 AM AEST

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

(TLS) TELSTRA GROUP LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for TLS    Limits Next Section


Company Details for (TLS) TELSTRA GROUP LIMITED

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 .. Thursday 2nd April 2026
Latest price with VOLUME for TLS .. Wednesday 21st August 2024

TLS 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 2.55 ### 0.0
MAX 9.2 ### 97.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for TLS    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 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 Next >>


End of day Prices (full format),

150 Days for (TLS) TELSTRA GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Aug-29 Fri ### ### 4.88 4.89 ### ### ###
2025-Aug-28 Thu 4.89 ### 4.86 ### ### ### 0.0
2025-Aug-27 Wed 4.89 ### 4.86 4.89 24,039,026 ### 62.8 62.8 ###
2025-Aug-26 Tue ### ### ### ### 34.7 34.7 0.0
2025-Aug-25 Mon ### ### 5 ### 25,058,284 ### 30.2 30.2 0.0
2025-Aug-22 Fri ### ### 5 ### ### ### 0.0
2025-Aug-21 Thu ### ### ### ### 23,616,687 0 ### ### 0.0
2025-Aug-20 Wed ### ### ### ### ### ### 0.0
2025-Aug-19 Tue ### ### ### ### ### ### 0.0
2025-Aug-18 Mon 4.87 ### 4.86 ### 23,311,449 56,646,821 ### ### 0.0
2025-Aug-15 Fri 4.84 4.88 4.81 4.88 32,025,555 ### ### ### 0.3
2025-Aug-14 Thu ### ### 4.81 4.85 52,990,059 ### 22.1 22.1 ###
2025-Aug-13 Wed ### ### ### ### 36.4 36.4 0.0
2025-Aug-12 Tue ### ### ### ### 17,591,051 0 61.9 61.9 0.0
2025-Aug-11 Mon ### ### ### ### 15,211,620 0 68.6 68.6 0.0
2025-Aug-08 Fri ### 5 ### ### 24,116,576 60,291,440 66.5 66.5 0.0
2025-Aug-07 Thu ### ### ### ### 24,826,380 0 64.7 64.7 0.0
2025-Aug-06 Wed ### ### ### ### 23,323,774 0 ### ### 0.0
2025-Aug-05 Tue ### 5 ### 5 18,235,670 45,589,175 72.4 72.4 0.4
2025-Aug-04 Mon ### ### ### ### 14,667,177 0 ### ### 0.0
2025-Aug-01 Fri ### ### ### ### 24,347,179 0 ### ### 0.0
2025-Jul-31 Thu ### ### ### ### 69.2 69.2 0.0
2025-Jul-30 Wed ### ### ### ### 67.1 67.1 0.0
2025-Jul-29 Tue ### ### ### ### 11,925,570 0 70.4 70.4 0.0
2025-Jul-28 Mon ### ### ### ### 12,770,577 0 75.0 75.0 0.0
2025-Jul-25 Fri ### 4.945 4.885 ### 13,521,928 66,460,276 ### ### 0.0
2025-Jul-24 Thu ### 4.945 4.885 ### ### ### 0.0
2025-Jul-23 Wed ### ### 4.89 ### 22,820,155 55,795,278 ### ### 0.0
2025-Jul-22 Tue ### ### ### ### ### ### 0.0
2025-Jul-21 Mon ### ### ### ### 38.8 38.8 0.0
2025-Jul-18 Fri ### ### ### ### 20,883,272 0 ### ### 0.0
2025-Jul-17 Thu ### ### ### ### ### ### 0.0
2025-Jul-16 Wed 4.88 ### 4.86 ### 15,977,929 ### ### ### 0.0
2025-Jul-15 Tue 4.89 ### 4.875 ### 18,592,986 ### 74.3 74.3 0.0
2025-Jul-14 Mon 4.85 4.88 4.84 4.86 ### ### 0.3
2025-Jul-11 Fri 4.87 4.89 4.83 4.85 33.2 33.2 ###
2025-Jul-10 Thu 4.88 ### 4.85 4.88 12,419,289 30,116,775 ### ### 0.3
2025-Jul-09 Wed 4.85 4.87 4.83 4.87 ### ### 0.3
2025-Jul-08 Tue 4.84 4.86 4.83 4.86 21,212,851 ### ### ### 0.3
2025-Jul-07 Mon 4.82 4.85 4.81 4.84 15,875,944 ### 77.5 77.5 0.3
2025-Jul-04 Fri 4.86 4.87 4.82 4.84 16,711,528 80,967,353 32.2 32.2 0.3
2025-Jul-03 Thu 4.85 4.88 4.81 4.83 ### ### 0.3
2025-Jul-02 Wed 4.85 ### 4.84 4.89 25,226,442 61,047,989 ### ### ###
2025-Jul-01 Tue 4.88 ### 4.82 4.84 25.7 25.7 0.3
2025-Jun-30 Mon 4.85 4.87 4.83 4.84 33,591,827 ### 38.2 38.2 0.3
2025-Jun-27 Fri 4.82 4.85 4.81 4.82 64.4 64.4 0.3
2025-Jun-26 Thu 4.82 4.84 ### 4.83 18,292,872 44,268,750 63.9 63.9 0.3
2025-Jun-25 Wed 4.86 4.88 ### 4.81 22,214,371 ### 29.7 29.7 ###
2025-Jun-24 Tue 4.88 ### 4.85 4.86 20,764,776 50,354,581 ### ### 0.3
2025-Jun-23 Mon 4.88 ### 4.84 4.88 78.4 78.4 0.3
2025-Jun-20 Fri ### ### 4.88 4.89 65,156,720 ### ### ### ###
2025-Jun-19 Thu ### ### 4.89 ### ### ### 0.0
2025-Jun-18 Wed 4.88 ### 4.87 ### 30,301,547 ### ### ### 0.0
2025-Jun-17 Tue 4.89 ### 4.86 4.88 ### ### 0.3
2025-Jun-16 Mon 4.87 ### 4.87 4.89 17,554,571 42,745,380 74.4 74.4 ###
2025-Jun-13 Fri 4.89 ### 4.86 4.89 25,893,257 ### 74.9 74.9 ###
2025-Jun-12 Thu 4.86 ### 4.84 ### 24,425,477 59,109,654 74.2 74.2 0.0
2025-Jun-11 Wed 4.85 4.88 4.84 4.85 69.9 69.9 ###
2025-Jun-10 Tue 4.88 4.88 4.83 4.85 24,291,672 ### 35.9 35.9 ###
2025-Jun-06 Fri 4.82 4.87 4.82 4.87 ### ### 0.3
2025-Jun-05 Thu 4.87 4.88 4.85 4.85 24,218,329 117,822,170 ### ### ###
2025-Jun-04 Wed 4.88 4.89 4.84 4.86 30.1 30.1 0.3
2025-Jun-03 Tue 4.83 4.87 4.82 4.87 75.3 75.3 0.3
2025-Jun-02 Mon 4.81 4.84 4.8 4.82 ### ### 0.3
2025-May-30 Fri 4.77 4.8 4.76 4.78 46,367,288 ### 62.9 62.9 ###
2025-May-29 Thu 4.76 4.81 4.75 4.78 26,513,647 ### 72.5 72.5 ###
2025-May-28 Wed 4.75 4.76 4.71 4.74 37,412,278 ### ### ### 0.3
2025-May-27 Tue ### 4.77 ### 4.75 27,406,222 ### ### ### ###
2025-May-26 Mon 4.77 4.78 4.72 4.73 31,164,984 148,033,674 29.4 29.4 0.3
2025-May-23 Fri 4.71 4.75 4.7 4.75 32,588,424 ### ### ### ###
2025-May-22 Thu 4.7 4.74 ### 4.71 ### ### ###
2025-May-21 Wed ### 4.7 ### ### 75.5 75.5 0.0
2025-May-20 Tue 4.59 ### 4.59 ### 78.9 78.9 0.0
2025-May-19 Mon 4.53 4.575 4.52 4.56 ### ### 0.3
2025-May-16 Fri 4.54 4.55 4.51 4.53 ### ### ###
2025-May-15 Thu 4.5 4.52 4.47 4.51 76.5 76.5 0.3
2025-May-14 Wed 4.47 4.49 4.46 4.48 70.2 70.2 ###
2025-May-13 Tue 4.46 4.53 4.44 4.47 ### ### ###
2025-May-12 Mon ### ### 4.585 4.59 ### ### 0.3
2025-May-09 Fri 4.58 ### 4.58 ### ### ### 0.0
2025-May-08 Thu 4.58 ### 4.57 4.59 21,813,556 49,843,975 61.1 61.1 0.3
2025-May-07 Wed 4.53 4.59 4.53 4.56 27,205,644 ### ### ### 0.3
2025-May-06 Tue 4.52 4.555 4.52 4.54 66.8 66.8 0.3
2025-May-05 Mon 4.57 4.585 4.52 4.53 33,741,745 ### ### ### ###
2025-May-02 Fri 4.51 4.58 4.51 4.58 ### ### 0.3
2025-May-01 Thu 4.52 4.54 4.51 4.54 27,577,554 ### ### ### 0.3
2025-Apr-30 Wed 4.51 4.53 4.5 4.51 67.3 67.3 0.3
2025-Apr-29 Tue 4.48 4.52 4.47 4.5 42,897,684 192,825,089 ### ### ###
2025-Apr-28 Mon 4.46 4.5 4.46 4.48 ### ### ###
2025-Apr-24 Thu 4.46 4.48 4.44 4.44 25.0 25.0 0.3
2025-Apr-23 Wed 4.47 4.49 4.44 4.46 37.6 37.6 0.3
2025-Apr-22 Tue 4.4 ### ### 4.44 77.9 77.9 0.3
2025-Apr-17 Thu ### 4.43 4.385 4.43 67.7 67.7 ###
2025-Apr-16 Wed 4.42 4.47 4.42 4.42 68.0 68.0 0.3
2025-Apr-15 Tue 4.45 4.47 4.42 4.43 ### ### ###
2025-Apr-14 Mon 4.43 4.46 4.4 4.43 37,489,227 166,077,275 62.5 62.5 ###
2025-Apr-11 Fri 4.42 4.47 4.41 4.45 40,277,972 ### ### ### 0.3
2025-Apr-10 Thu ### 4.43 ### 4.4 58,258,944 ### 68.5 68.5 0.3
2025-Apr-09 Wed ### 4.345 ### ### 41,400,088 ### 80.3 80.3 0.0
2025-Apr-08 Tue 4.26 4.345 4.26 ### 51,889,876 ### ### ### 0.0
2025-Apr-07 Mon ### ### ### ### 83.7 83.7 0.0
2025-Apr-04 Fri ### ### 4.29 ### 78.1 78.1 0.0
2025-Apr-03 Thu ### ### 4.29 ### 33,985,883 ### 73.6 73.6 0.0
2025-Apr-02 Wed 4.29 ### 4.28 ### 28,603,156 61,210,753 ### ### 0.0
2025-Apr-01 Tue 4.22 4.28 4.22 4.27 ### ### ###
2025-Mar-31 Mon 4.21 4.25 ### 4.21 49,009,245 104,144,645 76.2 76.2 ###
2025-Mar-28 Fri 4.2 4.23 4.175 4.23 32,546,026 136,774,674 ### ### 0.3
2025-Mar-27 Thu ### ### ### ### 21,157,375 0 ### ### 0.0
2025-Mar-26 Wed ### ### ### ### 27,766,943 0 67.0 67.0 0.0
2025-Mar-25 Tue ### ### ### ### ### ### 0.0
2025-Mar-24 Mon ### ### ### ### ### ### 0.0
2025-Mar-21 Fri ### ### ### ### 72.9 72.9 0.0
2025-Mar-20 Thu ### ### ### ### 37,519,672 0 23.2 23.2 0.0
2025-Mar-19 Wed ### ### ### ### ### ### 0.0
2025-Mar-18 Tue ### ### ### ### ### ### 0.0
2025-Mar-17 Mon ### ### 4.055 ### ### ### 0.0
2025-Mar-14 Fri ### ### ### ### ### ### 0.0
2025-Mar-13 Thu ### 4.145 4.075 ### ### ### 0.0
2025-Mar-12 Wed ### ### ### ### 73.8 73.8 0.0
2025-Mar-11 Tue ### ### ### ### ### ### 0.0
2025-Mar-10 Mon ### ### ### ### 19,480,471 0 30.5 30.5 0.0
2025-Mar-07 Fri ### 4.185 ### ### 21,879,473 ### 74.2 74.2 0.0
2025-Mar-06 Thu 4.2 4.21 ### ### 25,311,876 ### 26.8 26.8 0.0
2025-Mar-05 Wed ### 4.23 ### 4.21 73.9 73.9 ###
2025-Mar-04 Tue 4.2 4.23 ### 4.2 73.7 73.7 ###
2025-Mar-03 Mon ### 4.23 ### 4.22 ### ### ###
2025-Feb-28 Fri ### ### ### ### 80.6 80.6 0.0
2025-Feb-27 Thu ### ### ### ### 23,376,847 0 72.8 72.8 0.0
2025-Feb-26 Wed ### ### ### ### ### ### 0.0
2025-Feb-25 Tue ### ### ### ### ### ### 0.0
2025-Feb-24 Mon ### 4.21 ### ### 71.4 71.4 0.0
2025-Feb-21 Fri ### ### ### ### 36,827,788 0 ### ### 0.0
2025-Feb-20 Thu 4 ### ### ### ### ### 0.0
2025-Feb-19 Wed 3.88 ### 3.86 ### ### ### 0.0
2025-Feb-18 Tue 3.88 ### ### 3.89 22,004,781 0 ### ### 0.3
2025-Feb-17 Mon 3.86 3.89 3.84 3.88 22,195,771 85,786,654 ### ### 0.3
2025-Feb-14 Fri ### ### 3.87 3.89 ### ### 0.3
2025-Feb-13 Thu ### ### 3.87 3.87 ### ### ###
2025-Feb-12 Wed ### ### 3.89 ### 23,324,726 ### 34.5 34.5 0.0
2025-Feb-11 Tue ### ### 3.89 ### ### ### 0.0
2025-Feb-10 Mon ### 3.925 3.89 ### 16,294,948 ### ### ### 0.0
2025-Feb-07 Fri ### 3.945 ### ### 12,341,147 ### 31.8 31.8 0.0
2025-Feb-06 Thu ### ### ### ### ### ### 0.0
2025-Feb-05 Wed ### ### ### ### 23,145,376 0 30.6 30.6 0.0
2025-Feb-04 Tue ### 3.955 ### ### 37.6 37.6 0.0
2025-Feb-03 Mon ### ### ### ### 20,079,859 0 ### ### 0.0
2025-Jan-31 Fri ### 4 ### ### 24.2 24.2 0.0
2025-Jan-30 Thu 4 ### ### ### ### ### 0.0
2025-Jan-29 Wed ### ### ### ### 18,017,553 0 67.8 67.8 0.0
2025-Jan-28 Tue ### 4 ### ### 16,841,744 33,683,488 ### ### 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 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 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 2026-04-05 11:20:17 thru 2026-04-05 11:20:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000