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 Wed 26-Apr-01 07:49:23 AM 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 4...

     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
2024-Jun-21 Fri ### ### ### ### ### ### 0.0
2024-Jun-20 Thu ### 3.625 ### ### ### ### 0.0
2024-Jun-19 Wed 3.59 ### 3.57 ### 22,371,270 ### 71.6 71.6 0.0
2024-Jun-18 Tue 3.57 ### 3.55 ### 75.1 75.1 0.0
2024-Jun-17 Mon 3.5 3.56 3.49 3.55 20,877,878 ### 82.6 82.6 ###
2024-Jun-14 Fri 3.53 3.54 3.5 3.5 31.8 31.8 0.3
2024-Jun-13 Thu 3.55 3.55 3.525 3.53 ### ### 0.3
2024-Jun-12 Wed 3.53 3.54 3.51 3.52 14,508,458 ### 38.9 38.9 ###
2024-Jun-11 Tue 3.53 3.545 3.5 3.52 47.8 47.8 ###
2024-Jun-07 Fri 3.55 ### 3.53 3.56 20,299,624 ### ### ### 0.3
2024-Jun-06 Thu 3.54 3.56 3.52 3.55 72.2 72.2 ###
2024-Jun-05 Wed 3.48 3.55 3.48 3.53 46,833,289 ### 81.4 81.4 0.3
2024-Jun-04 Tue 3.5 3.5 ### 3.48 20,493,240 35,863,170 38.8 38.8 0.2
2024-Jun-03 Mon 3.48 3.49 3.46 3.47 ### ### 0.2
2024-May-31 Fri 3.44 3.48 3.43 3.47 ### ### 0.2
2024-May-30 Thu 3.43 3.44 3.4 3.44 48,333,453 ### 73.5 73.5 0.2
2024-May-29 Wed 3.47 ### 3.44 3.44 33,950,220 58,394,378 33.5 33.5 0.2
2024-May-28 Tue 3.52 3.57 3.51 3.51 38,193,056 ### 40.4 40.4 ###
2024-May-27 Mon 3.47 3.54 3.455 3.53 ### ### 0.3
2024-May-24 Fri 3.43 3.47 3.42 3.45 26,285,850 90,554,753 71.9 71.9 ###
2024-May-23 Thu 3.44 3.47 3.43 3.46 ### ### 0.2
2024-May-22 Wed 3.49 ### ### 3.42 112,582,540 0 ### ### 0.2
2024-May-21 Tue 3.58 ### 3.57 3.57 31.6 31.6 0.3
2024-May-20 Mon ### 3.7 ### ### ### ### 0.0
2024-May-17 Fri ### 3.71 ### ### 20,780,573 ### ### ### 0.0
2024-May-16 Thu ### 3.72 ### ### 64.2 64.2 0.0
2024-May-15 Wed ### 3.685 ### ### 14,292,687 26,334,275 73.5 73.5 0.0
2024-May-14 Tue ### ### ### ### 32.5 32.5 0.0
2024-May-13 Mon ### 3.675 ### ### 71.4 71.4 0.0
2024-May-10 Fri ### ### ### ### ### ### 0.0
2024-May-09 Thu ### ### ### ### 21,451,287 0 ### ### 0.0
2024-May-08 Wed ### ### ### ### 24,349,643 0 66.5 66.5 0.0
2024-May-07 Tue ### ### 3.58 ### 27,346,972 48,951,079 ### ### 0.0
2024-May-06 Mon 3.59 ### 3.585 3.59 21,445,479 38,441,021 ### ### ###
2024-May-03 Fri 3.58 ### 3.57 3.58 ### ### 0.3
2024-May-02 Thu ### ### 3.58 3.59 ### ### ###
2024-May-01 Wed ### ### ### ### 74.2 74.2 0.0
2024-Apr-30 Tue ### ### ### ### 71.2 71.2 0.0
2024-Apr-29 Mon ### ### ### ### 19,669,772 0 ### ### 0.0
2024-Apr-26 Fri ### ### ### ### 15,829,822 0 38.3 38.3 0.0
2024-Apr-24 Wed 3.71 ### ### ### 26,574,879 0 ### ### 0.0
2024-Apr-23 Tue 3.72 3.72 ### ### 18,783,047 ### 30.7 30.7 0.0
2024-Apr-22 Mon ### 3.71 ### 3.7 19,489,527 36,153,072 66.8 66.8 0.3
2024-Apr-19 Fri ### ### ### ### ### ### 0.0
2024-Apr-18 Thu ### ### ### ### 63.3 63.3 0.0
2024-Apr-17 Wed ### ### ### ### 22,658,771 0 ### ### 0.0
2024-Apr-16 Tue ### ### ### ### 50,873,624 0 50.8 50.8 0.0
2024-Apr-15 Mon 3.76 3.76 3.71 3.71 30.4 30.4 ###
2024-Apr-12 Fri 3.78 3.785 3.75 3.76 20,239,680 ### 27.4 27.4 0.3
2024-Apr-11 Thu 3.79 3.82 3.79 3.8 14,599,146 55,549,750 ### ### ###
2024-Apr-10 Wed 3.81 3.825 3.8 3.81 64.7 64.7 0.3
2024-Apr-09 Tue 3.8 3.82 3.79 3.79 16,561,384 ### ### ### ###
2024-Apr-08 Mon 3.83 3.83 3.8 3.81 31.9 31.9 0.3
2024-Apr-05 Fri 3.82 3.84 ### 3.83 69.6 69.6 ###
2024-Apr-04 Thu 3.83 3.85 3.8 3.84 15,040,226 ### 66.3 66.3 0.3
2024-Apr-03 Wed 3.82 3.84 ### 3.83 20,214,375 ### 76.9 76.9 ###
2024-Apr-02 Tue 3.85 3.87 3.81 3.82 ### ### 0.3
2024-Mar-28 Thu 3.81 3.86 3.8 3.86 26,457,842 ### ### ### 0.3
2024-Mar-27 Wed 3.77 3.8 3.77 3.78 19,439,472 ### 66.7 66.7 0.3
2024-Mar-26 Tue 3.75 3.76 3.73 3.76 ### ### 0.3
2024-Mar-25 Mon 3.76 3.78 3.75 3.76 68.9 68.9 0.3
2024-Mar-22 Fri 3.79 3.8 3.76 3.76 20,973,085 ### 31.9 31.9 0.3
2024-Mar-21 Thu 3.77 3.8 3.77 3.79 35,762,957 ### ### ### ###
2024-Mar-20 Wed 3.79 ### 3.76 3.77 ### ### ###
2024-Mar-19 Tue 3.81 3.81 3.77 3.78 ### ### 0.3
2024-Mar-18 Mon 3.82 3.83 3.79 3.82 15,004,749 ### ### ### 0.3
2024-Mar-15 Fri 3.8 3.83 3.76 3.83 ### ### ###
2024-Mar-14 Thu 3.78 3.8 3.77 3.79 ### ### ###
2024-Mar-13 Wed 3.79 ### 3.76 3.78 25,098,747 47,185,644 ### ### 0.3
2024-Mar-12 Tue 3.79 ### 3.78 3.79 11,996,653 22,673,674 ### ### ###
2024-Mar-11 Mon 3.81 3.82 3.79 3.81 15,069,226 ### 73.0 73.0 0.3
2024-Mar-08 Fri 3.81 3.83 3.78 3.83 27,384,524 ### ### ### ###
2024-Mar-07 Thu 3.83 3.83 3.77 3.79 26.2 26.2 ###
2024-Mar-06 Wed 3.81 3.82 3.79 3.8 27,702,324 105,407,342 32.8 32.8 ###
2024-Mar-05 Tue 3.82 3.83 3.79 3.8 33.7 33.7 ###
2024-Mar-04 Mon 3.8 3.84 3.8 3.81 19,545,976 74,665,628 ### ### 0.3
2024-Mar-01 Fri 3.81 3.83 3.79 3.81 13,143,947 ### 63.7 63.7 0.3
2024-Feb-29 Thu 3.78 3.83 3.77 3.82 ### ### 0.3
2024-Feb-28 Wed 3.77 ### 3.76 3.8 ### ### ###
2024-Feb-27 Tue 3.86 3.86 3.825 3.84 34.6 34.6 0.3
2024-Feb-26 Mon 3.88 3.89 3.85 3.87 ### ### ###
2024-Feb-23 Fri 3.89 ### 3.86 3.88 ### ### 0.3
2024-Feb-22 Thu ### ### 3.88 3.88 30.0 30.0 0.3
2024-Feb-21 Wed ### ### 3.87 3.89 33.8 33.8 0.3
2024-Feb-20 Tue ### ### ### ### 23,625,029 0 ### ### 0.0
2024-Feb-19 Mon 3.89 ### ### ### 26,516,625 0 ### ### 0.0
2024-Feb-16 Fri ### ### 3.84 3.86 ### ### 0.3
2024-Feb-15 Thu ### ### 3.88 ### 46,415,086 ### 27.7 27.7 0.0
2024-Feb-14 Wed ### ### ### ### 30,647,955 0 ### ### 0.0
2024-Feb-13 Tue ### 4 ### ### 20,367,278 40,734,556 33.3 33.3 0.0
2024-Feb-12 Mon ### ### ### ### 73.2 73.2 0.0
2024-Feb-09 Fri ### ### ### ### 20,912,024 0 ### ### 0.0
2024-Feb-08 Thu ### ### 3.955 ### 26,063,029 ### 69.3 69.3 0.0
2024-Feb-07 Wed ### 4.025 ### ### 28.7 28.7 0.0
2024-Feb-06 Tue ### ### 4 ### 20,287,244 40,574,488 ### ### 0.0
2024-Feb-05 Mon ### ### ### ### 11,137,929 0 ### ### 0.0
2024-Feb-02 Fri ### ### ### ### 21,326,652 0 74.4 74.4 0.0
2024-Feb-01 Thu ### ### ### ### ### ### 0.0
2024-Jan-31 Wed ### ### ### ### 41,901,047 0 ### ### 0.0
2024-Jan-30 Tue ### ### 4 ### 17,033,340 34,066,680 ### ### 0.0
2024-Jan-29 Mon ### ### 3.975 4 ### ### 0.3
2024-Jan-25 Thu ### ### ### 4 16,171,727 0 30.8 30.8 0.3
2024-Jan-24 Wed ### 4 ### 4 73.3 73.3 0.3
2024-Jan-23 Tue ### ### 3.975 ### 34.3 34.3 0.0
2024-Jan-22 Mon ### ### ### 4 80.9 80.9 0.3
2024-Jan-19 Fri ### ### ### ### ### ### 0.0
2024-Jan-18 Thu ### ### ### ### 35,744,758 0 ### ### 0.0
2024-Jan-17 Wed ### ### ### ### ### ### 0.0
2024-Jan-16 Tue ### ### ### ### ### ### 0.0
2024-Jan-15 Mon ### ### ### ### 29,234,785 0 85.0 85.0 0.0
2024-Jan-12 Fri ### ### 3.89 ### ### ### 0.0
2024-Jan-11 Thu ### ### ### ### 70.3 70.3 0.0
2024-Jan-10 Wed ### ### 3.88 ### ### ### 0.0
2024-Jan-09 Tue 3.89 ### 3.88 ### 19,395,849 37,627,947 ### ### 0.0
2024-Jan-08 Mon 3.89 ### 3.87 3.88 ### ### 0.3
2024-Jan-05 Fri ### ### 3.87 3.89 18,218,882 ### ### ### 0.3
2024-Jan-04 Thu ### ### 3.89 ### 13,678,559 ### 32.4 32.4 0.0
2024-Jan-03 Wed ### ### ### ### 42.4 42.4 0.0
2024-Jan-02 Tue ### ### ### ### ### ### 0.0
2023-Dec-29 Fri ### ### ### ### 8,061,875 0 ### ### 0.0
2023-Dec-28 Thu ### ### ### ### 9,347,753 0 62.7 62.7 0.0
2023-Dec-27 Wed ### ### ### ### 9,166,529 0 20.0 20.0 0.0
2023-Dec-22 Fri ### ### ### ### ### ### 0.0
2023-Dec-21 Thu ### ### ### ### 36,489,579 0 ### ### 0.0
2023-Dec-20 Wed ### ### ### ### 72.8 72.8 0.0
2023-Dec-19 Tue 3.88 3.89 3.845 3.89 62.8 62.8 0.3
2023-Dec-18 Mon 3.89 ### 3.85 3.88 34.6 34.6 0.3
2023-Dec-15 Fri ### ### 3.89 ### 49,940,940 97,135,128 64.9 64.9 0.0
2023-Dec-14 Thu 3.88 ### 3.855 ### ### ### 0.0
2023-Dec-13 Wed 3.85 3.86 3.83 3.84 ### ### 0.3
2023-Dec-12 Tue 3.81 3.86 3.81 3.85 ### ### 0.3
2023-Dec-11 Mon 3.82 3.85 3.81 3.83 13,060,128 ### ### ### ###
2023-Dec-08 Fri 3.83 3.84 ### 3.84 64.2 64.2 0.3
2023-Dec-07 Thu 3.84 3.86 3.825 3.84 67.4 67.4 0.3
2023-Dec-06 Wed 3.79 3.86 3.78 3.85 ### ### 0.3
2023-Dec-05 Tue 3.8 3.8 3.76 3.78 16,560,521 ### ### ### 0.3
2023-Dec-04 Mon 3.8 3.82 3.78 3.79 16,530,886 ### 37.1 37.1 ###
2023-Dec-01 Fri 3.81 3.82 3.78 3.79 ### ### ###
2023-Nov-30 Thu 3.78 3.82 3.77 3.82 ### ### 0.3
2023-Nov-29 Wed 3.77 3.81 3.75 3.78 20,937,325 79,143,088 ### ### 0.3
2023-Nov-28 Tue 3.76 3.78 3.75 3.78 ### ### 0.3
2023-Nov-27 Mon 3.77 3.78 3.76 3.76 ### ### 0.3
2023-Nov-24 Fri 3.8 ### 3.78 3.78 11,625,258 ### ### ### 0.3
2023-Nov-23 Thu 3.78 3.81 3.77 3.8 ### ### ###
2023-Nov-22 Wed 3.83 3.83 3.78 3.79 13,653,927 ### ### ### ###
2023-Nov-21 Tue 3.82 3.83 3.78 3.82 ### ### 0.3
2023-Nov-20 Mon 3.86 3.86 3.8 3.81 ### ### 0.3
2023-Nov-17 Fri 3.84 3.86 3.83 3.84 22,479,378 ### 68.8 68.8 0.3
2023-Nov-16 Thu 3.83 ### 3.81 3.85 26,350,429 ### 76.9 76.9 0.3
2023-Nov-15 Wed ### ### 3.83 3.83 ### ### ###


<< 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 07:49:23 thru 2026-04-01 07:49:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000