Currently Wed 26-Apr-08 12:56:32 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 2...
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 .. Tuesday 7th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Dec-15 Mon | 4.88 | 4.89 | 4.83 | 4.83 | 32.3 | 32.3 | 0.3 | ||
| 2025-Dec-12 Fri | ### | ### | 4.86 | 4.87 | 19,103,546 | ### | ### | ### | 0.3 |
| 2025-Dec-11 Thu | 4.89 | ### | 4.87 | 4.88 | 29,159,686 | ### | 47.7 | 47.7 | 0.3 |
| 2025-Dec-10 Wed | ### | ### | 4.89 | ### | 40.7 | 40.7 | 0.0 | ||
| 2025-Dec-09 Tue | ### | ### | 4.89 | ### | 24,168,357 | ### | ### | ### | 0.0 |
| 2025-Dec-08 Mon | ### | ### | 4.89 | ### | 19,714,277 | ### | ### | ### | 0.0 |
| 2025-Dec-05 Fri | 4.89 | ### | ### | 4.89 | 67.7 | 67.7 | ### | ||
| 2025-Dec-04 Thu | ### | ### | 4.85 | 4.89 | 42.1 | 42.1 | ### | ||
| 2025-Dec-03 Wed | ### | ### | 4.89 | ### | 16,385,042 | 40,061,427 | ### | ### | 0.0 |
| 2025-Dec-02 Tue | 4.85 | ### | 4.85 | ### | ### | ### | 0.0 | ||
| 2025-Dec-01 Mon | ### | ### | 4.86 | 4.86 | 39.2 | 39.2 | 0.3 | ||
| 2025-Nov-28 Fri | 4.89 | ### | 4.88 | ### | 59.8 | 59.8 | 0.0 | ||
| 2025-Nov-27 Thu | 4.89 | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2025-Nov-26 Wed | ### | ### | ### | ### | 20,112,384 | 0 | 24.2 | 24.2 | 0.0 |
| 2025-Nov-25 Tue | ### | ### | 4.925 | ### | ### | ### | 0.0 | ||
| 2025-Nov-24 Mon | ### | ### | 4.885 | ### | 72.9 | 72.9 | 0.0 | ||
| 2025-Nov-21 Fri | 4.88 | 4.89 | 4.83 | 4.87 | 50.2 | 50.2 | 0.3 | ||
| 2025-Nov-20 Thu | 4.87 | ### | ### | ### | 61.5 | 61.5 | 0.0 | ||
| 2025-Nov-19 Wed | ### | ### | 4.85 | 4.89 | 25.9 | 25.9 | ### | ||
| 2025-Nov-18 Tue | ### | ### | 4.87 | ### | 26,769,345 | 65,183,355 | 57.7 | 57.7 | 0.0 |
| 2025-Nov-17 Mon | ### | ### | ### | ### | 13,347,120 | 0 | 32.6 | 32.6 | 0.0 |
| 2025-Nov-14 Fri | ### | ### | ### | ### | 15,680,348 | 0 | 68.7 | 68.7 | 0.0 |
| 2025-Nov-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Nov-12 Wed | ### | ### | ### | ### | 25,392,220 | 0 | 69.8 | 69.8 | 0.0 |
| 2025-Nov-11 Tue | ### | ### | ### | ### | 24,252,854 | 0 | 75.3 | 75.3 | 0.0 |
| 2025-Nov-10 Mon | ### | ### | ### | ### | 18,358,884 | 0 | ### | ### | 0.0 |
| 2025-Nov-07 Fri | ### | ### | ### | 5 | 26,727,988 | 0 | ### | ### | 0.4 |
| 2025-Nov-06 Thu | ### | ### | ### | ### | 68.7 | 68.7 | 0.0 | ||
| 2025-Nov-05 Wed | 4.86 | ### | 4.85 | ### | 88.4 | 88.4 | 0.0 | ||
| 2025-Nov-04 Tue | 4.83 | 4.88 | 4.82 | 4.84 | ### | ### | 0.3 | ||
| 2025-Nov-03 Mon | 4.87 | 4.88 | 4.81 | 4.86 | 20,164,374 | ### | ### | ### | 0.3 |
| 2025-Oct-31 Fri | 4.87 | ### | 4.87 | 4.88 | 63.3 | 63.3 | 0.3 | ||
| 2025-Oct-30 Thu | ### | ### | 4.845 | 4.85 | ### | ### | ### | ||
| 2025-Oct-29 Wed | ### | ### | ### | ### | 33.4 | 33.4 | 0.0 | ||
| 2025-Oct-28 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Oct-27 Mon | ### | ### | 4.89 | ### | 44.7 | 44.7 | 0.0 | ||
| 2025-Oct-24 Fri | ### | ### | 4.875 | ### | 69.3 | 69.3 | 0.0 | ||
| 2025-Oct-23 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Oct-22 Wed | ### | ### | 4.89 | ### | 20,409,740 | ### | 77.4 | 77.4 | 0.0 |
| 2025-Oct-21 Tue | 4.89 | ### | 4.885 | ### | ### | ### | 0.0 | ||
| 2025-Oct-20 Mon | 4.86 | 4.89 | 4.85 | 4.88 | 73.0 | 73.0 | 0.3 | ||
| 2025-Oct-17 Fri | 4.83 | 4.87 | 4.83 | 4.85 | 17,575,822 | ### | 80.6 | 80.6 | ### |
| 2025-Oct-16 Thu | 4.85 | 4.875 | 4.82 | 4.84 | ### | ### | 0.3 | ||
| 2025-Oct-15 Wed | 4.82 | 4.84 | 4.81 | 4.82 | 61.7 | 61.7 | 0.3 | ||
| 2025-Oct-14 Tue | 4.82 | 4.825 | 4.74 | 4.8 | 19,935,224 | ### | ### | ### | 0.3 |
| 2025-Oct-13 Mon | 4.83 | 4.85 | 4.81 | 4.83 | ### | ### | 0.3 | ||
| 2025-Oct-10 Fri | 4.81 | 4.85 | 4.8 | 4.85 | ### | ### | ### | ||
| 2025-Oct-09 Thu | 4.8 | 4.85 | ### | 4.82 | 13,106,786 | 31,783,956 | ### | ### | 0.3 |
| 2025-Oct-08 Wed | 4.81 | 4.83 | 4.775 | 4.78 | 23,111,442 | ### | 37.7 | 37.7 | ### |
| 2025-Oct-07 Tue | 4.84 | 4.85 | ### | 4.83 | ### | ### | 0.3 | ||
| 2025-Oct-06 Mon | 4.86 | 4.88 | 4.845 | 4.86 | 10,006,674 | 48,657,452 | 68.4 | 68.4 | 0.3 |
| 2025-Oct-03 Fri | 4.87 | 4.89 | 4.84 | 4.85 | 29.6 | 29.6 | ### | ||
| 2025-Oct-02 Thu | 4.87 | 4.88 | 4.825 | 4.88 | 59.0 | 59.0 | 0.3 | ||
| 2025-Oct-01 Wed | 4.84 | 4.87 | 4.82 | 4.85 | 65.2 | 65.2 | ### | ||
| 2025-Sep-30 Tue | ### | ### | ### | 4.82 | ### | ### | 0.3 | ||
| 2025-Sep-29 Mon | 4.84 | ### | 4.84 | 4.89 | 14,712,640 | 35,604,588 | 71.0 | 71.0 | ### |
| 2025-Sep-26 Fri | 4.85 | ### | 4.81 | 4.85 | 62.6 | 62.6 | ### | ||
| 2025-Sep-25 Thu | 4.88 | 4.89 | 4.845 | 4.87 | 36.1 | 36.1 | 0.3 | ||
| 2025-Sep-24 Wed | 4.88 | ### | 4.87 | ### | 19,034,221 | 46,348,328 | ### | ### | 0.0 |
| 2025-Sep-23 Tue | 4.86 | 4.89 | 4.82 | 4.87 | 20,148,359 | 97,820,282 | ### | ### | 0.3 |
| 2025-Sep-22 Mon | 4.83 | 4.88 | 4.83 | 4.87 | 73.8 | 73.8 | 0.3 | ||
| 2025-Sep-19 Fri | 4.88 | 4.89 | 4.825 | 4.83 | 29.2 | 29.2 | 0.3 | ||
| 2025-Sep-18 Thu | ### | ### | 4.87 | 4.88 | 15,371,478 | 37,429,548 | ### | ### | 0.3 |
| 2025-Sep-17 Wed | ### | ### | 4.875 | ### | ### | ### | 0.0 | ||
| 2025-Sep-16 Tue | ### | ### | ### | ### | 24,571,454 | 0 | ### | ### | 0.0 |
| 2025-Sep-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Sep-12 Fri | ### | ### | ### | ### | 32,468,421 | 0 | ### | ### | 0.0 |
| 2025-Sep-11 Thu | 4.87 | 4.955 | 4.87 | ### | 80.1 | 80.1 | 0.0 | ||
| 2025-Sep-10 Wed | 4.81 | 4.89 | 4.8 | 4.89 | 22,070,859 | ### | ### | ### | ### |
| 2025-Sep-09 Tue | 4.84 | 4.84 | 4.8 | 4.81 | 35.6 | 35.6 | ### | ||
| 2025-Sep-08 Mon | 4.83 | 4.85 | 4.81 | 4.85 | 15,239,723 | ### | ### | ### | ### |
| 2025-Sep-05 Fri | 4.87 | 4.87 | 4.81 | 4.83 | 22,889,474 | 110,785,054 | 27.2 | 27.2 | 0.3 |
| 2025-Sep-04 Thu | 4.84 | 4.85 | 4.81 | 4.82 | 32.4 | 32.4 | 0.3 | ||
| 2025-Sep-03 Wed | 4.88 | ### | 4.84 | 4.84 | ### | ### | 0.3 | ||
| 2025-Sep-02 Tue | ### | 4.985 | ### | ### | 18,288,254 | 45,583,473 | 25.3 | 25.3 | 0.0 |
Basic Bottom of Page