Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 26-Apr-01 10:02:55 PM AEDT

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 28...

     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 .. Tuesday 31st March 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
2009-Dec-15 Tue 3.49 3.51 3.46 3.46 28,320,443 98,696,743 29.1 29.1 0.2
2009-Dec-14 Mon 3.47 3.5 3.43 3.5 28,977,685 100,407,678 ### ### 0.3
2009-Dec-11 Fri 3.47 3.49 3.45 3.47 ### ### 0.2
2009-Dec-10 Thu 3.46 3.48 3.45 3.47 77.5 77.5 0.2
2009-Dec-09 Wed ### 3.45 ### 3.45 32,066,245 55,314,272 ### ### ###
2009-Dec-08 Tue 3.46 3.48 3.41 3.42 42,692,784 147,076,640 31.3 31.3 0.2
2009-Dec-07 Mon 3.43 3.45 3.4 3.45 21,756,672 ### 80.6 80.6 ###
2009-Dec-04 Fri 3.49 3.49 3.42 3.42 27,950,370 96,568,528 ### ### 0.2
2009-Dec-03 Thu 3.48 3.5 3.45 3.49 57,805,750 200,874,981 68.1 68.1 ###
2009-Dec-02 Wed 3.47 3.49 3.44 3.49 72.3 72.3 ###
2009-Dec-01 Tue 3.42 3.47 3.41 3.44 73.1 73.1 0.2
2009-Nov-30 Mon 3.42 3.43 ### 3.41 27.4 27.4 ###
2009-Nov-27 Fri ### 3.4 ### ### 74,733,287 127,046,587 80.3 80.3 0.0
2009-Nov-26 Thu 3.4 3.44 ### 3.41 ### ### ###
2009-Nov-25 Wed ### ### 3.28 ### 86.8 86.8 0.0
2009-Nov-24 Tue ### ### 3.29 3.29 29.9 29.9 ###
2009-Nov-23 Mon ### ### ### ### 32,762,544 0 ### ### 0.0
2009-Nov-20 Fri 3.29 ### 3.28 ### ### ### 0.0
2009-Nov-19 Thu ### ### ### ### 18,466,540 0 37.0 37.0 0.0
2009-Nov-18 Wed ### ### ### ### ### ### 0.0
2009-Nov-17 Tue ### ### ### ### ### ### 0.0
2009-Nov-16 Mon ### ### ### ### 37,267,750 0 77.8 77.8 0.0
2009-Nov-13 Fri 3.29 ### 3.27 ### 33,001,456 53,957,380 68.4 68.4 0.0
2009-Nov-12 Thu 3.28 ### 3.25 3.28 42,780,724 69,518,676 74.2 74.2 0.2
2009-Nov-11 Wed 3.27 3.27 3.24 3.26 34.6 34.6 0.2
2009-Nov-10 Tue 3.25 3.28 3.23 3.26 37,137,772 120,883,447 ### ### 0.2
2009-Nov-09 Mon 3.22 3.24 3.2 3.23 ### ### ###
2009-Nov-06 Fri 3.2 3.21 ### 3.2 63.1 63.1 0.2
2009-Nov-05 Thu 3.23 3.24 ### ### 51,071,984 ### ### ### 0.0
2009-Nov-04 Wed 3.24 3.26 3.23 3.23 45,161,883 ### 36.2 36.2 ###
2009-Nov-03 Tue 3.25 3.26 3.21 3.22 29,548,776 ### ### ### 0.2
2009-Nov-02 Mon 3.28 ### 3.24 3.24 ### ### ###
2009-Oct-30 Fri ### ### 3.29 ### 66.8 66.8 0.0
2009-Oct-29 Thu 3.28 ### 3.26 ### 77,076,025 125,633,920 ### ### 0.0
2009-Oct-28 Wed 3.26 ### 3.24 3.29 84.6 84.6 ###
2009-Oct-27 Tue 3.2 3.25 ### 3.24 92,718,971 150,668,327 87.1 87.1 ###
2009-Oct-26 Mon ### 3.2 ### ### 36,490,145 ### 71.9 71.9 0.0
2009-Oct-23 Fri 3.22 3.22 ### ### ### ### 0.0
2009-Oct-22 Thu ### 3.22 ### 3.2 ### ### 0.2
2009-Oct-21 Wed ### 3.21 ### ### ### ### 0.0
2009-Oct-20 Tue ### ### ### ### ### ### 0.0
2009-Oct-19 Mon ### ### ### ### 50,144,320 0 72.5 72.5 0.0
2009-Oct-16 Fri ### ### ### ### ### ### 0.0
2009-Oct-15 Thu ### 3.22 ### ### 111,585,478 ### 26.8 26.8 0.0
2009-Oct-14 Wed ### ### ### ### 53,157,349 0 23.3 23.3 0.0
2009-Oct-13 Tue 3.21 3.21 ### ### ### ### 0.0
2009-Oct-12 Mon ### 3.21 ### 3.2 47,566,980 ### ### ### 0.2
2009-Oct-09 Fri 3.23 3.24 ### ### 92,223,182 149,401,554 21.5 21.5 0.0
2009-Oct-07 Wed 3.26 3.27 3.25 3.26 64.1 64.1 0.2
2009-Oct-06 Tue 3.25 3.26 3.24 3.24 41.0 41.0 ###
2009-Oct-05 Mon 3.22 3.25 3.22 3.24 75.7 75.7 ###
2009-Oct-02 Fri 3.26 3.27 3.22 3.22 30.9 30.9 0.2
2009-Oct-01 Thu 3.27 3.29 3.26 3.28 ### ### 0.2
2009-Sep-30 Wed 3.28 ### 3.26 3.27 33.6 33.6 ###
2009-Sep-29 Tue 3.26 3.28 3.24 3.26 36,614,025 119,361,721 70.0 70.0 0.2
2009-Sep-28 Mon 3.24 3.25 3.22 3.23 ### ### ###
2009-Sep-25 Fri 3.24 3.26 3.21 3.25 59,645,256 ### 68.3 68.3 0.2
2009-Sep-24 Thu 3.27 3.27 3.23 3.23 75,019,757 ### 29.6 29.6 ###
2009-Sep-23 Wed ### ### 3.26 3.27 ### ### ###
2009-Sep-22 Tue ### ### 3.27 3.28 32.5 32.5 0.2
2009-Sep-21 Mon 3.29 ### 3.26 ### 72.8 72.8 0.0
2009-Sep-18 Fri 3.27 3.29 3.25 3.25 29.8 29.8 0.2
2009-Sep-17 Thu 3.29 ### 3.25 3.26 ### ### 0.2
2009-Sep-16 Wed ### 3.26 ### 3.24 79.3 79.3 ###
2009-Sep-15 Tue ### ### ### ### 307,578,884 0 ### ### 0.0
2009-Sep-14 Mon ### ### 3.23 3.25 87,746,685 ### ### ### 0.2
2009-Sep-11 Fri ### ### 3.28 ### 105,417,629 ### 67.5 67.5 0.0
2009-Sep-10 Thu 3.25 3.28 3.21 3.27 135,674,824 ### 65.5 65.5 ###
2009-Sep-09 Wed 3.24 3.26 3.2 3.21 93,920,248 ### ### ### ###
2009-Sep-08 Tue 3.25 3.28 3.23 3.24 68,229,525 ### 27.8 27.8 ###
2009-Sep-07 Mon 3.29 ### 3.23 3.23 ### ### ###
2009-Sep-04 Fri ### ### 3.28 3.28 ### ### 0.2
2009-Sep-03 Thu 3.29 ### 3.28 3.29 62.0 62.0 ###
2009-Sep-02 Wed 3.28 3.28 3.22 3.27 33.5 33.5 ###
2009-Sep-01 Tue 3.29 ### 3.28 3.28 ### ### 0.2
2009-Aug-31 Mon ### ### 3.26 3.26 78,300,350 127,629,570 ### ### 0.2
2009-Aug-28 Fri ### 3.4 ### ### 62,137,549 ### ### ### 0.0
2009-Aug-27 Thu 3.4 3.41 ### ### ### ### 0.0
2009-Aug-26 Wed ### 3.41 ### ### ### ### 0.0
2009-Aug-25 Tue ### ### ### ### 67,070,154 0 ### ### 0.0
2009-Aug-24 Mon ### 3.4 ### ### 28.9 28.9 0.0
2009-Aug-21 Fri 3.51 3.57 3.47 3.47 ### ### 0.2
2009-Aug-20 Thu ### 3.7 ### ### 34.6 34.6 0.0
2009-Aug-19 Wed ### 3.71 ### ### 58,388,884 108,311,379 ### ### 0.0
2009-Aug-18 Tue ### ### ### ### 57,235,947 0 ### ### 0.0
2009-Aug-17 Mon ### ### ### ### 43,668,071 0 ### ### 0.0
2009-Aug-14 Fri 3.59 ### 3.59 ### 83,734,955 150,304,244 ### ### 0.0
2009-Aug-13 Thu 3.51 ### 3.49 3.56 ### ### 0.3
2009-Aug-12 Wed ### ### ### ### 67.4 67.4 0.0
2009-Aug-11 Tue ### ### 3.59 ### 42,665,724 76,584,974 ### ### 0.0
2009-Aug-10 Mon 3.54 3.58 3.54 3.58 77.2 77.2 0.3
2009-Aug-07 Fri 3.56 3.58 3.51 3.52 27.3 27.3 ###
2009-Aug-06 Thu 3.55 ### 3.54 3.57 67.7 67.7 0.3
2009-Aug-05 Wed 3.52 3.58 3.51 3.56 83.0 83.0 0.3
2009-Aug-04 Tue 3.52 3.54 3.49 3.53 49,336,278 ### 75.5 75.5 0.3
2009-Aug-03 Mon 3.54 3.56 3.5 3.52 ### ### ###
2009-Jul-31 Fri 3.59 ### 3.5 3.53 ### ### 0.3
2009-Jul-30 Thu 3.56 ### 3.55 ### 52,757,345 93,644,287 77.6 77.6 0.0
2009-Jul-29 Wed 3.57 3.58 3.53 3.53 25.6 25.6 0.3
2009-Jul-28 Tue ### ### 3.54 3.57 51,496,849 91,149,422 ### ### 0.3
2009-Jul-27 Mon 3.5 3.58 3.49 3.58 82.3 82.3 0.3
2009-Jul-24 Fri 3.43 3.47 3.42 3.47 47,591,279 163,951,956 76.4 76.4 0.2
2009-Jul-23 Thu 3.41 3.42 ### 3.41 39,153,173 66,951,925 ### ### ###
2009-Jul-22 Wed ### 3.41 ### ### 70,025,646 119,393,726 71.6 71.6 0.0
2009-Jul-21 Tue 3.4 3.43 ### ### 67,650,876 116,021,252 ### ### 0.0
2009-Jul-20 Mon ### 3.43 ### 3.42 36,446,320 ### ### ### 0.2
2009-Jul-17 Fri ### ### ### ### ### ### 0.0
2009-Jul-16 Thu 3.42 3.43 ### 3.4 50,380,229 ### 30.5 30.5 0.2
2009-Jul-15 Wed 3.41 3.45 3.4 3.42 42,264,185 ### ### ### 0.2
2009-Jul-14 Tue 3.41 3.41 ### 3.41 31,766,481 54,161,850 64.7 64.7 ###
2009-Jul-13 Mon 3.42 3.43 ### ### ### ### 0.0
2009-Jul-10 Fri 3.4 3.42 ### 3.41 68.3 68.3 ###
2009-Jul-09 Thu ### ### ### ### 73.0 73.0 0.0
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue 3.29 ### 3.28 ### 81.5 81.5 0.0
2009-Jul-06 Mon ### ### 3.26 3.29 33,213,852 54,138,578 34.6 34.6 ###
2009-Jul-03 Fri ### ### ### ### 21,726,972 0 66.4 66.4 0.0
2009-Jul-02 Thu ### 3.41 ### ### 59,635,747 101,678,948 32.6 32.6 0.0
2009-Jul-01 Wed ### ### ### ### ### ### 0.0
2009-Jun-30 Tue ### 3.41 ### ### 70,970,180 121,004,156 71.2 71.2 0.0
2009-Jun-29 Mon 3.29 ### 3.28 ### ### ### 0.0
2009-Jun-26 Fri 3.24 ### 3.22 3.28 75.5 75.5 0.2
2009-Jun-25 Thu 3.21 3.25 3.2 3.2 36,236,375 ### ### ### 0.2
2009-Jun-24 Wed 3.22 3.26 3.21 3.23 ### ### ###
2009-Jun-23 Tue 3.25 3.26 3.2 3.2 43,704,579 ### ### ### 0.2
2009-Jun-22 Mon ### ### 3.24 3.27 48,535,555 ### 34.5 34.5 ###
2009-Jun-19 Fri ### ### 3.28 3.28 ### ### 0.2
2009-Jun-18 Thu 3.43 3.43 3.29 ### ### ### 0.0
2009-Jun-17 Wed 3.41 3.46 ### ### 70,008,829 121,115,274 30.5 30.5 0.0
2009-Jun-16 Tue ### 3.43 ### ### 51,795,087 88,828,574 ### ### 0.0
2009-Jun-15 Mon ### ### ### ### 67,629,749 0 76.7 76.7 0.0
2009-Jun-12 Fri ### ### ### ### 70.0 70.0 0.0
2009-Jun-11 Thu ### ### 3.27 ### ### ### 0.0
2009-Jun-10 Wed 3.25 ### 3.24 3.28 ### ### 0.2
2009-Jun-09 Tue 3.2 3.27 3.2 3.24 ### ### ###
2009-Jun-05 Fri 3.28 ### ### 3.2 60,488,153 0 20.6 20.6 0.2
2009-Jun-04 Thu 3.25 3.29 3.22 3.28 78.2 78.2 0.2
2009-Jun-03 Wed ### 3.21 ### 3.21 ### ### ###
2009-Jun-02 Tue ### ### ### ### 76,594,146 0 ### ### 0.0
2009-Jun-01 Mon ### ### ### ### 69,221,651 0 21.3 21.3 0.0
2009-May-29 Fri ### ### ### ### 69.1 69.1 0.0
2009-May-28 Thu ### ### ### ### 50,630,873 0 ### ### 0.0
2009-May-27 Wed ### ### ### ### 63,396,328 0 ### ### 0.0
2009-May-26 Tue ### ### ### ### ### ### 0.0
2009-May-25 Mon ### ### ### ### 38,045,855 0 35.0 35.0 0.0
2009-May-22 Fri ### ### ### ### 23.7 23.7 0.0
2009-May-21 Thu ### 3.23 ### ### 36,260,958 58,561,447 29.2 29.2 0.0
2009-May-20 Wed ### 3.23 ### 3.21 ### ### ###
2009-May-19 Tue 3.22 3.22 ### ### ### ### 0.0
2009-May-18 Mon ### 3.22 ### 3.2 82.0 82.0 0.2


<< 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 2026-04-01 22:02:55 thru 2026-04-01 22:02:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000