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 Tue 26-Apr-21 05:55:35 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 23...

     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 .. Monday 20th 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 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 Next >>


End of day Prices (full format),

112 Days for (TLS) TELSTRA GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Apr-15 Fri ### ### ### 5.24 ### ### 0.4
2016-Apr-14 Thu ### ### ### ### ### ### 0.0
2016-Apr-13 Wed ### ### ### ### 18,529,785 0 ### ### 0.0
2016-Apr-12 Tue ### ### ### ### 17,792,171 0 ### ### 0.0
2016-Apr-11 Mon ### ### ### ### 16,995,978 0 35.5 35.5 0.0
2016-Apr-08 Fri ### ### ### ### 10,150,955 0 ### ### 0.0
2016-Apr-07 Thu ### ### ### ### 73.6 73.6 0.0
2016-Apr-06 Wed 5.27 5.28 ### 5.22 ### ### 0.4
2016-Apr-05 Tue 5.27 5.29 5.21 5.26 26,014,152 ### 45.1 45.1 0.4
2016-Apr-04 Mon 5.24 ### 5.24 5.26 72.5 72.5 0.4
2016-Apr-01 Fri 5.27 5.29 5.23 5.26 38.5 38.5 0.4
2016-Mar-31 Thu 5.26 ### 5.25 ### 26,013,285 68,284,873 79.4 79.4 0.0
2016-Mar-30 Wed 5.25 5.25 5.2 5.22 31.6 31.6 0.4
2016-Mar-29 Tue 5.26 5.27 5.21 5.24 19,528,626 ### 44.5 44.5 0.4
2016-Mar-24 Thu 5.25 5.28 5.2 5.25 41,463,358 ### ### ### 0.4
2016-Mar-23 Wed 5.24 5.26 5.2 5.24 76.4 76.4 0.4
2016-Mar-22 Tue 5.2 5.28 ### 5.26 23,879,850 ### ### ### 0.4
2016-Mar-21 Mon 5.2 5.255 ### ### ### ### 0.0
2016-Mar-18 Fri 5.27 ### 5.2 5.22 28,188,954 73,291,280 26.6 26.6 0.4
2016-Mar-17 Thu ### ### 5.255 5.26 21.3 21.3 0.4
2016-Mar-16 Wed 5.24 ### 5.24 ### 17,338,647 45,427,255 79.6 79.6 0.0
2016-Mar-15 Tue 5.29 ### 5.25 5.29 0.4
2016-Mar-14 Mon 5.26 ### 5.25 5.28 28,900,955 ### ### ### 0.4
2016-Mar-11 Fri ### ### ### ### ### ### 0.0
2016-Mar-10 Thu ### 5.23 ### ### 26,040,785 68,096,652 78.1 78.1 0.0
2016-Mar-09 Wed ### ### ### ### 35,533,978 0 78.0 78.0 0.0
2016-Mar-08 Tue ### ### ### ### 27,441,581 0 39.1 39.1 0.0
2016-Mar-07 Mon ### ### ### ### 30.1 30.1 0.0
2016-Mar-04 Fri ### ### ### ### ### ### 0.0
2016-Mar-03 Thu ### ### ### ### ### ### 0.0
2016-Mar-02 Wed ### ### ### ### 43,419,552 0 ### ### 0.0
2016-Mar-01 Tue ### ### 5 5 45,379,340 113,448,350 ### ### 0.4
2016-Feb-29 Mon ### ### 5.23 5.25 40,461,351 ### 25.3 25.3 0.4
2016-Feb-26 Fri 5.26 5.27 ### 5.27 32,813,821 ### 70.5 70.5 ###
2016-Feb-25 Thu 5.23 5.26 ### 5.21 31,684,320 ### ### ### 0.4
2016-Feb-24 Wed ### 5.2 5.125 ### 29,425,346 151,908,348 38.1 38.1 0.0
2016-Feb-23 Tue 5.28 ### ### ### 39,627,572 0 ### ### 0.0
2016-Feb-22 Mon 5.26 ### 5.21 5.28 ### ### 0.4
2016-Feb-19 Fri ### 5.41 5.28 5.28 21.2 21.2 0.4
2016-Feb-18 Thu ### 5.43 ### 5.4 ### ### 0.4
2016-Feb-17 Wed 5.45 5.45 ### ### 20.8 20.8 0.0
2016-Feb-16 Tue 5.43 5.46 ### 5.42 ### ### 0.4
2016-Feb-15 Mon 5.59 5.59 ### 5.44 35,332,372 98,753,979 15.7 15.7 0.4
2016-Feb-12 Fri 5.45 ### 5.44 5.57 31,315,223 ### 85.4 85.4 0.4
2016-Feb-11 Thu 5.46 ### ### 5.53 21,479,670 0 75.6 75.6 ###
2016-Feb-10 Wed 5.55 5.57 ### 5.43 42,466,778 118,269,976 27.5 27.5 0.4
2016-Feb-09 Tue ### ### 5.55 ### ### ### 0.0
2016-Feb-08 Mon ### ### ### ### ### ### 0.0
2016-Feb-05 Fri ### ### 5.58 ### ### ### 0.0
2016-Feb-04 Thu 5.57 ### 5.57 ### ### ### 0.0
2016-Feb-03 Wed 5.54 ### 5.54 5.55 24,898,176 68,967,947 ### ### ###
2016-Feb-02 Tue ### ### 5.57 ### 29,184,377 81,278,489 34.2 34.2 0.0
2016-Feb-01 Mon ### ### ### ### 26,854,728 0 ### ### 0.0
2016-Jan-29 Fri 5.57 ### 5.57 ### ### ### 0.0
2016-Jan-28 Thu 5.51 ### 5.49 5.59 ### ### ###
2016-Jan-27 Wed 5.53 5.54 5.5 5.53 75.6 75.6 ###
2016-Jan-25 Mon 5.58 5.58 5.53 5.58 18,338,054 101,867,889 ### ### 0.4
2016-Jan-22 Fri 5.53 ### 5.49 5.54 22,138,943 ### 67.6 67.6 0.4
2016-Jan-21 Thu 5.47 ### 5.43 5.52 ### ### 0.4
2016-Jan-20 Wed ### 5.47 ### ### 79.5 79.5 0.0
2016-Jan-19 Tue ### ### ### ### 20,358,588 0 ### ### 0.0
2016-Jan-18 Mon 5.25 ### 5.25 ### ### ### 0.0
2016-Jan-15 Fri 5.42 5.45 ### ### 26,544,729 72,334,386 ### ### 0.0
2016-Jan-14 Thu ### 5.375 ### ### ### ### 0.0
2016-Jan-13 Wed ### 5.43 ### 5.43 16,780,158 45,558,128 76.0 76.0 0.4
2016-Jan-12 Tue ### 5.43 ### ### 19,591,226 53,190,178 ### ### 0.0
2016-Jan-11 Mon 5.24 ### 5.2 ### ### ### 0.0
2016-Jan-08 Fri 5.28 ### 5.26 ### ### ### 0.0
2016-Jan-07 Thu ### 5.43 ### ### 20,259,788 55,005,324 36.9 36.9 0.0
2016-Jan-06 Wed 5.5 5.5 ### 5.4 ### ### 0.4
2016-Jan-05 Tue 5.55 5.56 5.46 5.46 21.2 21.2 ###
2016-Jan-04 Mon ### ### 5.57 5.58 11,731,048 ### ### ### 0.4
2015-Dec-31 Thu ### ### 5.59 ### 15,555,121 ### 31.9 31.9 0.0
2015-Dec-30 Wed 5.56 ### 5.55 ### 78.5 78.5 0.0
2015-Dec-29 Tue 5.47 5.53 5.43 5.53 ### ### ###
2015-Dec-24 Thu 5.48 5.48 5.44 5.46 ### ### ###
2015-Dec-23 Wed 5.48 5.48 5.42 5.42 11,662,025 ### 17.7 17.7 0.4
2015-Dec-22 Tue 5.49 5.5 5.41 5.43 16,455,126 ### 24.5 24.5 0.4
2015-Dec-21 Mon 5.42 5.49 5.42 5.44 70.7 70.7 0.4
2015-Dec-18 Fri 5.4 5.5 ### 5.48 37,567,841 ### 78.0 78.0 ###
2015-Dec-17 Thu 5.45 ### 5.4 5.44 ### ### 0.4
2015-Dec-16 Wed 5.26 ### 5.25 ### ### ### 0.0
2015-Dec-15 Tue 5.2 5.25 ### 5.23 19,810,244 ### 79.1 79.1 ###
2015-Dec-14 Mon ### 5.25 ### ### 27,845,928 ### 79.9 79.9 0.0
2015-Dec-11 Fri 5.24 5.29 ### 5.2 25.2 25.2 ###
2015-Dec-10 Thu 5.27 5.29 5.2 5.25 ### ### 0.4
2015-Dec-09 Wed ### ### 5.29 ### 28.9 28.9 0.0
2015-Dec-08 Tue ### 5.43 5.28 ### 30,510,846 163,385,580 86.1 86.1 0.0
2015-Dec-07 Mon 5.46 5.47 ### ### ### ### 0.0
2015-Dec-04 Fri 5.41 5.43 ### 5.41 30,238,577 ### 69.2 69.2 ###
2015-Dec-03 Thu 5.47 5.54 5.46 5.51 73.8 73.8 ###
2015-Dec-02 Wed 5.47 ### 5.41 5.52 82.1 82.1 0.4
2015-Dec-01 Tue ### 5.5 ### 5.49 ### ### 0.4
2015-Nov-30 Mon 5.4 5.41 ### ### ### ### 0.0
2015-Nov-27 Fri 5.46 5.46 ### 5.4 23,650,652 64,566,279 29.8 29.8 0.4
2015-Nov-26 Thu ### 5.48 ### 5.41 17,535,276 48,046,656 78.4 78.4 ###
2015-Nov-25 Wed 5.41 5.44 5.355 ### 25,221,029 ### 31.8 31.8 0.0
2015-Nov-24 Tue 5.42 5.48 ### 5.42 ### ### 0.4
2015-Nov-23 Mon 5.41 5.46 ### 5.46 ### ### ###
2015-Nov-20 Fri 5.44 5.46 ### 5.41 22,058,044 ### 26.2 26.2 ###
2015-Nov-19 Thu ### 5.43 ### 5.43 72.5 72.5 0.4
2015-Nov-18 Wed 5.26 ### 5.24 ### 82.5 82.5 0.0
2015-Nov-17 Tue ### 5.29 ### 5.29 ### ### 0.4
2015-Nov-16 Mon ### ### ### ### 32,002,481 0 80.7 80.7 0.0
2015-Nov-13 Fri 5.2 5.22 ### ### 25.2 25.2 0.0
2015-Nov-12 Thu 5.25 5.27 5.225 5.25 70.9 70.9 0.4
2015-Nov-11 Wed 5.26 ### 5.22 5.29 ### ### 0.4
2015-Nov-10 Tue 5.21 5.27 5.2 5.24 77.1 77.1 0.4
2015-Nov-09 Mon 5.29 ### 5.2 5.22 36,473,349 ### ### ### 0.4
2015-Nov-06 Fri ### ### 5.28 ### 27,910,785 73,684,472 ### ### 0.0
2015-Nov-05 Thu ### ### 5.29 ### ### ### 0.0
2015-Nov-04 Wed 5.44 5.45 ### ### 26,942,825 ### ### ### 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 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 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 2026-04-21 05:55:35 thru 2026-04-21 05:55:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000