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 Fri 26-Apr-17 01:42:01 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 228...

     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 .. 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).

     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


End of day Prices (full format),

320 Days for (TLS) TELSTRA GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1999-Jun-25 Fri ### 8.48 ### 8.45 76.5 76.5 ###
1999-Jun-24 Thu 8.43 8.53 ### 8.41 35.9 35.9 ###
1999-Jun-23 Wed 8.27 8.55 8.27 ### 15,650,042 131,616,853 81.8 81.8 0.0
1999-Jun-22 Tue 8.242 ### ### 8.27 ### ### ###
1999-Jun-21 Mon 8.2 8.24 ### ### 27.4 27.4 0.0
1999-Jun-18 Fri ### ### ### ### ### ### 0.0
1999-Jun-17 Thu ### 8 ### 8 9,889,474 ### ### ### ###
1999-Jun-16 Wed 7.87 7.88 7.78 7.86 6,598,326 ### ### ### ###
1999-Jun-15 Tue 7.75 7.89 7.75 7.87 88.5 88.5 0.6
1999-Jun-11 Fri 7.85 ### 7.8 7.842 33.7 33.7 ###
1999-Jun-10 Thu ### ### ### ### 6,217,388 0 75.3 75.3 0.0
1999-Jun-09 Wed ### 8 ### ### 86.8 86.8 0.0
1999-Jun-08 Tue ### 7.853 ### 7.853 90.9 90.9 ###
1999-Jun-07 Mon ### 7.73 7.59 ### 2,338,250 ### ### ### 0.0
1999-Jun-04 Fri ### ### 7.52 ### ### ### 0.0
1999-Jun-03 Thu 7.71 7.74 7.59 ### 9,501,742 72,830,852 24.9 24.9 0.0
1999-Jun-02 Wed 7.7 7.78 ### 7.71 7,921,926 ### 80.9 80.9 ###
1999-Jun-01 Tue ### 7.8 ### 7.74 ### ### 0.6
1999-May-31 Mon ### ### 7.57 7.654 ### ### ###
1999-May-28 Fri ### 7.76 7.51 7.58 10,111,286 ### 21.8 21.8 ###
1999-May-27 Thu ### 7.86 ### 7.81 9,348,849 36,740,976 86.6 86.6 0.6
1999-May-26 Wed ### ### 7.46 ### ### ### 0.0
1999-May-25 Tue 7.47 7.56 7.46 7.51 5,894,648 ### 75.3 75.3 ###
1999-May-24 Mon 7.58 ### 7.53 ### 4,336,143 16,325,578 75.4 75.4 0.0
1999-May-21 Fri 7.5 7.55 7.45 7.55 ### ### ###
1999-May-20 Thu 7.59 ### 7.48 7.5 9,029,652 ### 31.2 31.2 0.5
1999-May-19 Wed ### ### 7.45 7.47 9,304,586 34,659,582 ### ### ###
1999-May-18 Tue ### 7.78 7.58 ### 4,228,521 32,475,041 ### ### 0.0
1999-May-17 Mon ### 7.8 7.54 ### ### ### 0.0
1999-May-14 Fri 8 ### ### ### 6,239,273 0 ### ### 0.0
1999-May-13 Thu ### ### 7.75 ### ### ### 0.0
1999-May-12 Wed 7.72 ### ### ### 84.0 84.0 0.0
1999-May-11 Tue 7.79 7.8 7.51 7.659 6,622,457 ### ### ### 0.5
1999-May-10 Mon 7.5 7.755 7.47 7.755 91.5 91.5 ###
1999-May-07 Fri ### ### ### ### ### ### 0.0
1999-May-06 Thu ### ### 7.59 ### 11,300,122 ### 11.2 11.2 0.0
1999-May-05 Wed ### ### 7.78 7.78 16,546,376 ### ### ### 0.6
1999-May-04 Tue ### ### ### ### 7,995,349 0 ### ### 0.0
1999-May-03 Mon ### ### ### ### 34.7 34.7 0.0
1999-Apr-30 Fri ### 8.25 ### 8.2 ### ### 0.6
1999-Apr-29 Thu ### 8.5 8.29 8.29 ### ### 0.6
1999-Apr-28 Wed 8.5 8.59 8.5 8.54 ### ### ###
1999-Apr-27 Tue 8.28 8.5 8.26 8.47 10,077,941 84,453,145 ### ### ###
1999-Apr-26 Mon 8.2 8.24 ### 8.24 75.2 75.2 0.6
1999-Apr-23 Fri 8.2 8.23 ### 8.2 10,039,422 41,312,221 73.9 73.9 0.6
1999-Apr-22 Thu ### ### ### 8.143 7,921,086 0 ### ### ###
1999-Apr-21 Wed ### 8.2 8 ### 8,673,854 ### ### ### 0.0
1999-Apr-20 Tue ### ### 7.82 ### 7,005,670 ### 87.0 87.0 0.0
1999-Apr-19 Mon ### ### ### 7.929 14.7 14.7 ###
1999-Apr-16 Fri ### ### ### ### 12.8 12.8 0.0
1999-Apr-15 Thu ### 8.43 ### 8.387 5,122,875 ### 74.7 74.7 ###
1999-Apr-14 Wed ### 8.48 ### 8.42 ### ### ###
1999-Apr-13 Tue 8.21 ### ### ### ### ### 0.0
1999-Apr-12 Mon 8.2 8.27 ### ### ### ### 0.0
1999-Apr-09 Fri 8.28 ### 8.25 8.25 8,356,282 ### ### ### ###
1999-Apr-08 Thu 8.4 8.42 ### ### 5,379,177 ### ### ### 0.0
1999-Apr-07 Wed 8.41 8.45 ### ### ### ### 0.0
1999-Apr-06 Tue 8.4 8.49 ### 8.457 4,804,449 20,394,886 ### ### 0.6
1999-Apr-01 Thu ### 8.41 8.25 ### 7,653,358 63,752,472 ### ### 0.0
1999-Mar-31 Wed 8.43 8.5 8.255 8.255 16.4 16.4 ###
1999-Mar-30 Tue ### 8.44 8.28 8.43 76.8 76.8 0.6
1999-Mar-29 Mon 8.42 8.42 ### ### 25.8 25.8 0.0
1999-Mar-26 Fri 8.4 8.47 ### 8.42 70.9 70.9 ###
1999-Mar-25 Thu ### 8.44 ### 8.387 ### ### ###
1999-Mar-24 Wed ### ### ### ### 10,515,954 0 ### ### 0.0
1999-Mar-23 Tue ### 8.52 ### 8.356 7,738,250 32,964,945 77.4 77.4 ###
1999-Mar-22 Mon 8.4 8.43 ### ### ### ### 0.0
1999-Mar-19 Fri ### ### 8.45 8.46 ### ### 0.6
1999-Mar-18 Thu 8.7 8.72 8.5 8.5 6,741,070 ### ### ### 0.6
1999-Mar-17 Wed ### 8.84 ### ### ### ### 0.0
1999-Mar-16 Tue 8.775 8.89 8.72 8.87 10,954,248 96,452,153 ### ### ###
1999-Mar-15 Mon 8.7 8.8 8.7 8.8 7,218,358 ### 79.5 79.5 0.6
1999-Mar-12 Fri ### ### 8.72 8.74 ### ### 0.6
1999-Mar-11 Thu 8.85 8.85 8.55 8.78 ### ### 0.6
1999-Mar-10 Wed 8.74 8.86 8.7 8.81 78.3 78.3 ###
1999-Mar-09 Tue 8.75 ### 8.73 8.73 34.6 34.6 ###
1999-Mar-08 Mon 8.7 8.81 8.7 8.76 5,234,627 45,829,159 ### ### 0.6
1999-Mar-05 Fri 8.588 ### 8.54 ### 4,684,849 ### ### ### 0.0
1999-Mar-04 Thu 8.5 8.51 8.41 8.48 34.5 34.5 0.6
1999-Mar-03 Wed ### 8.58 ### 8.47 5,027,087 ### 76.2 76.2 ###
1999-Mar-02 Tue 8.445 8.53 8.42 8.45 76.9 76.9 ###
1999-Mar-01 Mon 8.25 8.5 8.25 8.5 ### ### 0.6
1999-Feb-26 Fri 8.48 8.5 ### ### 10.0 10.0 0.0
1999-Feb-25 Thu 8.58 8.59 8.49 8.5 4,726,049 40,360,458 29.6 29.6 0.6
1999-Feb-24 Wed 8.49 ### 8.47 ### 5,755,185 ### 80.8 80.8 0.0
1999-Feb-23 Tue 8.75 8.79 8.4 8.46 4,693,946 ### ### ### 0.6
1999-Feb-22 Mon ### 8.7 8.53 ### 6,983,084 ### ### ### 0.0
1999-Feb-19 Fri 8.444 ### 8.4 ### 5,168,741 ### ### ### 0.0
1999-Feb-18 Thu 8.47 8.51 ### ### 7,196,649 30,621,741 ### ### 0.0
1999-Feb-17 Wed ### 8.54 8.29 8.47 8,335,457 70,142,870 82.8 82.8 ###
1999-Feb-16 Tue ### ### ### ### 7,015,387 0 ### ### 0.0
1999-Feb-15 Mon 8.5 8.5 ### 8.4 6,940,359 29,496,525 ### ### ###
1999-Feb-12 Fri ### ### 8.46 ### 70.6 70.6 0.0
1999-Feb-11 Thu 8.41 8.55 ### ### 25.4 25.4 0.0
1999-Feb-10 Wed 8.42 8.42 8.25 ### 27.2 27.2 0.0
1999-Feb-09 Tue ### 8.7 8.49 8.54 12,812,150 110,120,429 20.4 20.4 ###
1999-Feb-08 Mon 8.8 8.83 ### 8.73 ### ### ###
1999-Feb-05 Fri 8.86 ### ### 8.83 33.8 33.8 ###
1999-Feb-04 Thu ### ### 8.81 8.88 23.2 23.2 0.6
1999-Feb-03 Wed 9 ### 8.75 8.75 ### ### 0.6
1999-Feb-02 Tue ### ### 8.81 ### 14,654,050 ### 16.2 16.2 0.0
1999-Feb-01 Mon 8.8 9.2 8.72 ### ### ### 0.0
1999-Jan-29 Fri ### 8.8 ### ### 19,127,128 ### ### ### 0.0
1999-Jan-28 Thu 8.44 ### 8.42 8.58 9,204,841 38,752,380 85.3 85.3 0.6
1999-Jan-27 Wed ### 8.54 8.43 8.446 9,280,650 ### 26.8 26.8 ###
1999-Jan-25 Mon 8.29 ### 8.24 ### 82.7 82.7 0.0
1999-Jan-22 Fri 8.22 8.28 ### 8.27 ### ### ###
1999-Jan-21 Thu ### 8.26 ### 8.22 81.7 81.7 0.6
1999-Jan-20 Wed ### ### ### ### ### ### 0.0
1999-Jan-19 Tue ### ### ### ### ### ### 0.0
1999-Jan-18 Mon 7.7 ### ### ### 6,719,170 0 89.7 89.7 0.0
1999-Jan-15 Fri ### 7.648 7.48 7.648 3,986,048 ### 80.4 80.4 ###
1999-Jan-14 Thu 7.52 7.59 7.52 7.56 5,384,486 ### 78.5 78.5 0.5
1999-Jan-13 Wed ### ### 7.55 ### 76.5 76.5 0.0
1999-Jan-12 Tue ### 7.7 ### ### 27.6 27.6 0.0
1999-Jan-11 Mon 7.8 7.8 ### 7.7 26.6 26.6 0.6
1999-Jan-08 Fri 7.75 7.78 7.7 7.73 30.8 30.8 0.6
1999-Jan-07 Thu 7.8 7.86 7.78 7.8 68.7 68.7 0.6
1999-Jan-06 Wed 7.75 7.82 ### ### 7,814,446 30,554,483 ### ### 0.0
1999-Jan-05 Tue 7.85 ### ### ### ### ### 0.0
1999-Jan-04 Mon ### 7.83 7.58 7.82 88.8 88.8 0.6
1998-Dec-31 Thu 7.556 ### 7.45 ### 3,685,821 13,729,683 70.4 70.4 0.0
1998-Dec-30 Wed 7.58 7.59 7.51 7.55 22.2 22.2 ###
1998-Dec-29 Tue 7.58 7.59 7.52 7.58 ### ### ###
1998-Dec-24 Thu ### ### 7.55 7.57 ### ### ###
1998-Dec-23 Wed 7.5 7.55 7.43 7.55 77.6 77.6 ###
1998-Dec-22 Tue 7.5 7.55 7.45 7.47 9,187,155 ### 24.7 24.7 ###
1998-Dec-21 Mon 7.51 7.53 7.41 7.43 24.2 24.2 ###
1998-Dec-18 Fri ### 7.74 7.55 7.55 37,863,048 ### ### ### ###
1998-Dec-17 Thu 7.48 7.7 7.46 7.688 88.3 88.3 ###
1998-Dec-16 Wed 7.45 7.5 7.4 7.459 ### ### 0.5
1998-Dec-15 Tue ### 7.44 ### 7.43 71.5 71.5 ###
1998-Dec-14 Mon ### ### 7.43 7.43 ### ### ###
1998-Dec-11 Fri 7.4 ### ### ### ### ### 0.0
1998-Dec-10 Thu 7.424 7.47 ### 7.45 ### ### 0.5
1998-Dec-09 Wed 7.5 7.53 ### ### 10,646,546 40,084,245 ### ### 0.0
1998-Dec-08 Tue 7.5 ### 7.49 7.58 ### ### ###
1998-Dec-07 Mon ### 7.48 ### ### 8,455,520 31,623,644 94.9 94.9 0.0
1998-Dec-04 Fri ### 7.2 ### ### 10,632,828 38,278,180 85.0 85.0 0.0
1998-Dec-03 Thu ### ### ### ### 24.8 24.8 0.0
1998-Dec-02 Wed 7 ### ### 7.158 6,941,022 0 ### ### ###
1998-Dec-01 Tue 7 ### ### ### 12,413,577 0 ### ### 0.0
1998-Nov-30 Mon ### ### ### ### ### ### 0.0
1998-Nov-27 Fri 6.85 ### 6.73 ### 78.1 78.1 0.0
1998-Nov-26 Thu 6.8 ### 6.8 6.83 ### ### 0.5
1998-Nov-25 Wed 6.77 6.84 6.75 6.8 78.5 78.5 0.5
1998-Nov-24 Tue 6.77 6.81 6.74 6.81 10,423,477 70,619,056 ### ### ###
1998-Nov-23 Mon 6.78 6.79 ### 6.73 22.5 22.5 ###
1998-Nov-20 Fri ### 6.75 ### 6.71 17,290,540 58,355,572 79.2 79.2 ###
1998-Nov-19 Thu 6.4 ### 6.4 ### 15,262,458 ### 91.0 91.0 0.0
1998-Nov-18 Wed 6.4 6.46 ### 6.43 ### ### ###
1998-Nov-17 Tue 6.46 6.55 6.42 6.46 75.2 75.2 ###
1998-Nov-16 Mon 6.52 6.52 6.43 6.45 12,122,755 ### ### ### ###
1998-Nov-13 Fri ### ### 6.489 6.489 5,743,050 18,633,325 ### ### ###
1998-Nov-12 Thu ### 6.7 ### ### ### ### 0.0
1998-Nov-11 Wed ### 6.71 ### ### 19.9 19.9 0.0
1998-Nov-10 Tue ### 6.74 ### 6.7 11,182,526 ### ### ### 0.5
1998-Nov-09 Mon 6.7 6.74 ### 6.7 15,160,343 51,090,355 ### ### 0.5
1998-Nov-06 Fri ### ### 6.55 ### 74.6 74.6 0.0
1998-Nov-05 Thu 6.527 ### 6.51 6.57 11,697,456 ### ### ### ###
1998-Nov-04 Wed ### 6.5 ### 6.5 81.1 81.1 0.5
1998-Nov-03 Tue ### 6.53 6.41 6.43 5,819,378 37,651,375 25.4 25.4 ###
1998-Nov-02 Mon ### 6.49 ### 6.47 9,381,446 ### 80.4 80.4 0.5
1998-Oct-30 Fri 6.359 6.4 ### ### 10,590,187 ### 21.6 21.6 0.0
1998-Oct-29 Thu ### ### 6.29 ### 10,956,349 ### 20.7 20.7 0.0
1998-Oct-28 Wed 6.26 6.42 6.26 ### 68.6 68.6 0.0
1998-Oct-27 Tue ### ### ### 6.21 91.7 91.7 ###

     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 2026-04-17 01:42:01 thru 2026-04-17 01:42:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000