Currently Wed 26-Apr-15 05:16:38 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 28...
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 14th 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2018-Feb-14 Wed | 3.49 | 3.5 | 3.43 | 3.43 | 27,008,375 | ### | 24.3 | 24.3 | 0.2 |
| 2018-Feb-13 Tue | 3.47 | 3.52 | ### | 3.48 | ### | ### | 0.2 | ||
| 2018-Feb-12 Mon | 3.5 | 3.5 | 3.43 | 3.45 | 33,147,578 | 114,856,357 | ### | ### | ### |
| 2018-Feb-09 Fri | 3.51 | 3.52 | 3.49 | 3.49 | 23,525,323 | 82,456,257 | 23.5 | 23.5 | ### |
| 2018-Feb-08 Thu | 3.49 | 3.57 | 3.49 | 3.56 | ### | ### | 0.3 | ||
| 2018-Feb-07 Wed | 3.54 | 3.57 | 3.5 | 3.5 | 27,375,575 | 96,772,657 | 19.6 | 19.6 | 0.3 |
| 2018-Feb-06 Tue | 3.56 | 3.56 | 3.48 | 3.51 | ### | ### | ### | ||
| 2018-Feb-05 Mon | ### | ### | ### | ### | 21,058,372 | 0 | 48.4 | 48.4 | 0.0 |
| 2018-Feb-02 Fri | ### | 3.675 | 3.59 | ### | ### | ### | 0.0 | ||
| 2018-Feb-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2018-Jan-31 Wed | ### | ### | 3.575 | ### | 84.3 | 84.3 | 0.0 | ||
| 2018-Jan-30 Tue | ### | ### | ### | ### | 14,138,824 | 0 | ### | ### | 0.0 |
| 2018-Jan-29 Mon | 3.57 | ### | ### | ### | 24,423,541 | 0 | ### | ### | 0.0 |
| 2018-Jan-25 Thu | 3.56 | 3.57 | 3.53 | 3.56 | 29,358,079 | 104,221,180 | 68.2 | 68.2 | 0.3 |
| 2018-Jan-24 Wed | 3.58 | 3.59 | 3.56 | 3.57 | ### | ### | 0.3 | ||
| 2018-Jan-23 Tue | 3.58 | 3.59 | 3.56 | 3.57 | ### | ### | 0.3 | ||
| 2018-Jan-22 Mon | ### | ### | 3.57 | 3.57 | 11,433,828 | 20,409,382 | ### | ### | 0.3 |
| 2018-Jan-19 Fri | ### | ### | 3.55 | 3.57 | 27.9 | 27.9 | 0.3 | ||
| 2018-Jan-18 Thu | ### | ### | ### | ### | 23,322,244 | 0 | ### | ### | 0.0 |
| 2018-Jan-17 Wed | ### | ### | ### | ### | 27.2 | 27.2 | 0.0 | ||
| 2018-Jan-16 Tue | 3.7 | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2018-Jan-15 Mon | 3.75 | 3.76 | 3.7 | 3.71 | 25.2 | 25.2 | ### | ||
| 2018-Jan-12 Fri | 3.73 | 3.75 | 3.7 | 3.74 | 26,797,583 | ### | 69.5 | 69.5 | 0.3 |
| 2018-Jan-11 Thu | 3.7 | ### | ### | 3.71 | 15,919,079 | 0 | ### | ### | ### |
| 2018-Jan-02 Tue | ### | 3.675 | ### | ### | ### | ### | 0.0 | ||
| 2017-Dec-29 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Dec-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Dec-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Dec-22 Fri | ### | ### | ### | ### | 24,787,142 | 0 | 69.0 | 69.0 | 0.0 |
| 2017-Dec-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Dec-20 Wed | ### | ### | ### | ### | 19,333,729 | 0 | ### | ### | 0.0 |
| 2017-Dec-19 Tue | ### | ### | ### | 3.7 | 14,505,189 | 0 | 70.4 | 70.4 | 0.3 |
| 2017-Dec-18 Mon | 3.7 | 3.73 | ### | ### | 20,054,322 | ### | 30.4 | 30.4 | 0.0 |
| 2017-Dec-15 Fri | ### | ### | ### | ### | 47,276,180 | 0 | ### | ### | 0.0 |
| 2017-Dec-08 Fri | ### | 3.72 | ### | ### | ### | ### | 0.0 | ||
| 2017-Dec-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Dec-06 Wed | ### | ### | ### | ### | 74.0 | 74.0 | 0.0 | ||
| 2017-Dec-05 Tue | 3.51 | ### | 3.51 | ### | 40,413,347 | 70,925,423 | ### | ### | 0.0 |
| 2017-Dec-04 Mon | 3.43 | 3.52 | 3.42 | 3.5 | 42,017,220 | 145,799,753 | 84.4 | 84.4 | 0.3 |
| 2017-Dec-01 Fri | 3.42 | 3.43 | ### | 3.42 | 14,867,240 | ### | 67.7 | 67.7 | 0.2 |
| 2017-Nov-30 Thu | 3.4 | 3.44 | ### | 3.43 | 31,951,980 | ### | ### | ### | 0.2 |
| 2017-Nov-29 Wed | 3.41 | 3.43 | ### | ### | 28.7 | 28.7 | 0.0 | ||
| 2017-Nov-28 Tue | 3.44 | 3.445 | ### | 3.4 | ### | ### | 0.2 | ||
| 2017-Nov-27 Mon | 3.48 | 3.49 | 3.43 | 3.46 | ### | ### | 0.2 | ||
| 2017-Nov-24 Fri | 3.47 | 3.48 | 3.45 | 3.48 | ### | ### | 0.2 | ||
| 2017-Nov-23 Thu | 3.48 | 3.48 | 3.46 | 3.47 | ### | ### | 0.2 | ||
| 2017-Nov-22 Wed | 3.49 | 3.49 | 3.46 | 3.48 | 33.8 | 33.8 | 0.2 | ||
| 2017-Nov-21 Tue | 3.48 | ### | 3.47 | 3.48 | 66.7 | 66.7 | 0.2 | ||
| 2017-Nov-20 Mon | 3.46 | 3.48 | 3.45 | 3.47 | 13,477,171 | ### | ### | ### | 0.2 |
| 2017-Nov-17 Fri | 3.45 | 3.475 | 3.43 | 3.45 | ### | ### | ### | ||
| 2017-Nov-16 Thu | 3.42 | 3.44 | ### | 3.43 | ### | ### | 0.2 | ||
| 2017-Nov-15 Wed | 3.43 | 3.44 | 3.41 | 3.42 | 23,501,289 | ### | 39.0 | 39.0 | 0.2 |
| 2017-Nov-14 Tue | 3.46 | 3.46 | 3.42 | 3.42 | ### | ### | 0.2 | ||
| 2017-Nov-13 Mon | 3.46 | 3.47 | 3.445 | 3.46 | 70.1 | 70.1 | 0.2 | ||
| 2017-Nov-10 Fri | 3.46 | 3.47 | 3.44 | 3.46 | 67.8 | 67.8 | 0.2 | ||
| 2017-Nov-09 Thu | 3.45 | 3.47 | 3.44 | 3.47 | ### | ### | 0.2 | ||
| 2017-Nov-08 Wed | 3.46 | 3.48 | 3.45 | 3.46 | 66.9 | 66.9 | 0.2 | ||
| 2017-Nov-07 Tue | 3.49 | 3.49 | 3.46 | 3.47 | 24.0 | 24.0 | 0.2 | ||
| 2017-Nov-06 Mon | 3.5 | 3.5 | 3.47 | 3.49 | 16,290,079 | 56,770,925 | 33.8 | 33.8 | ### |
| 2017-Nov-03 Fri | 3.5 | ### | 3.48 | 3.5 | 22,702,726 | 39,502,743 | ### | ### | 0.3 |
| 2017-Nov-02 Thu | 3.56 | 3.56 | 3.5 | 3.51 | 26,273,826 | ### | 23.1 | 23.1 | ### |
| 2017-Nov-01 Wed | 3.54 | 3.57 | 3.52 | 3.57 | 20,959,454 | ### | 74.0 | 74.0 | 0.3 |
| 2017-Oct-31 Tue | 3.52 | 3.54 | ### | 3.54 | 21,492,955 | ### | 72.9 | 72.9 | 0.3 |
| 2017-Oct-30 Mon | 3.55 | 3.55 | 3.51 | 3.53 | 34.1 | 34.1 | 0.3 | ||
| 2017-Oct-27 Fri | 3.53 | 3.56 | 3.51 | 3.55 | ### | ### | ### | ||
| 2017-Oct-26 Thu | 3.52 | 3.53 | 3.49 | 3.53 | ### | ### | 0.3 | ||
| 2017-Oct-25 Wed | 3.58 | 3.58 | 3.5 | 3.52 | ### | ### | ### | ||
| 2017-Oct-24 Tue | 3.58 | 3.58 | 3.525 | 3.56 | 24,130,587 | ### | 27.5 | 27.5 | 0.3 |
| 2017-Oct-23 Mon | 3.54 | 3.58 | ### | 3.55 | 21,198,283 | 37,944,926 | 76.5 | 76.5 | ### |
| 2017-Oct-20 Fri | 3.47 | 3.53 | 3.46 | 3.52 | 22,286,447 | ### | 81.2 | 81.2 | ### |
| 2017-Oct-19 Thu | 3.47 | 3.51 | 3.45 | 3.51 | 80.3 | 80.3 | ### | ||
| 2017-Oct-18 Wed | 3.55 | 3.56 | 3.48 | 3.49 | 32,761,245 | 115,319,582 | ### | ### | ### |
| 2017-Oct-17 Tue | 3.58 | 3.59 | 3.55 | 3.55 | 26.1 | 26.1 | ### | ||
| 2017-Oct-16 Mon | 3.53 | 3.59 | 3.525 | 3.55 | 28,619,181 | ### | ### | ### | ### |
| 2017-Oct-13 Fri | 3.49 | 3.54 | 3.485 | 3.52 | 19,305,128 | ### | 72.9 | 72.9 | ### |
Basic Bottom of Page