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

Currently Thu 26-Apr-16 03:22:31 PM 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 44...

     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


<< 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
2000-Jul-14 Fri 7.323 7.41 ### ### 9,568,643 35,451,822 ### ### 0.0
2000-Jul-13 Thu 7.42 7.42 ### 7.351 6,050,043 22,445,659 32.2 32.2 0.5
2000-Jul-12 Wed ### 7.41 ### ### 63.5 63.5 0.0
2000-Jul-11 Tue 7.21 ### 7.21 ### 5,685,959 20,497,882 81.8 81.8 0.0
2000-Jul-10 Mon 7.2 7.29 7.2 7.26 71.2 71.2 0.5
2000-Jul-07 Fri 7.24 ### ### ### 20,258,973 0 ### ### 0.0
2000-Jul-06 Thu 7.27 ### ### 7.23 ### ### ###
2000-Jul-05 Wed ### ### ### 7.28 ### ### 0.5
2000-Jul-04 Tue 7 ### 7 ### 11,366,341 ### ### ### 0.0
2000-Jul-03 Mon 6.8 ### 6.79 ### ### ### 0.0
2000-Jun-30 Fri ### 6.87 ### 6.78 ### ### 0.5
2000-Jun-29 Thu 6.84 ### 6.76 ### 17,351,889 58,649,384 ### ### 0.0
2000-Jun-28 Wed 6.77 6.86 6.77 6.85 ### ### ###
2000-Jun-27 Tue 6.744 6.84 6.73 6.79 65.7 65.7 0.5
2000-Jun-26 Mon 6.7 6.77 ### 6.76 ### ### 0.5
2000-Jun-23 Fri ### 6.74 ### 6.74 77.4 77.4 ###
2000-Jun-22 Thu ### 6.73 ### ### 73.0 73.0 0.0
2000-Jun-21 Wed 6.59 6.652 6.55 6.652 77.1 77.1 0.5
2000-Jun-20 Tue ### ### 6.56 ### ### ### 0.0
2000-Jun-19 Mon ### ### 6.58 ### 18,421,287 ### 76.2 76.2 0.0
2000-Jun-16 Fri 6.7 6.7 ### ### 10,650,059 ### ### ### 0.0
2000-Jun-15 Thu 6.77 6.77 ### 6.7 23,390,289 79,176,128 ### ### 0.5
2000-Jun-14 Wed ### 6.82 6.73 ### ### ### 0.0
2000-Jun-13 Tue 6.858 ### 6.8 ### 10,935,226 ### ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### 6.87 ### ### ### 0.0
2000-Jun-07 Wed 6.83 6.86 6.79 6.85 7,597,747 51,854,623 ### ### ###
2000-Jun-06 Tue 6.87 6.88 6.76 6.82 ### ### 0.5
2000-Jun-05 Mon ### ### 6.87 6.87 26.6 26.6 ###
2000-Jun-02 Fri ### ### 6.87 6.877 8,701,148 29,888,443 26.1 26.1 ###
2000-Jun-01 Thu 6.8 ### 6.77 ### 10,158,681 ### ### ### 0.0
2000-May-31 Wed ### ### 6.8 6.8 ### ### 0.5
2000-May-30 Tue ### ### ### ### 35.4 35.4 0.0
2000-May-29 Mon 6.85 ### 6.85 ### 8,192,574 ### ### ### 0.0
2000-May-26 Fri 6.75 6.87 6.73 6.83 76.7 76.7 0.5
2000-May-25 Thu 6.7 6.8 ### 6.79 83.9 83.9 0.5
2000-May-24 Wed 6.54 ### 6.53 6.55 9,209,842 ### 73.3 73.3 0.5
2000-May-23 Tue 6.55 ### 6.54 ### ### ### 0.0
2000-May-22 Mon 6.5 6.58 6.5 ### 76.4 76.4 0.0
2000-May-19 Fri ### ### 6.58 6.58 ### ### 0.5
2000-May-18 Thu 6.55 ### 6.55 ### ### ### 0.0
2000-May-17 Wed 6.8 6.81 6.57 ### 19.1 19.1 0.0
2000-May-16 Tue 6.855 6.88 6.77 6.79 7,049,548 ### ### ### 0.5
2000-May-15 Mon ### ### 6.7 6.79 ### ### 0.5
2000-May-12 Fri ### ### 6.88 ### 66.3 66.3 0.0
2000-May-11 Thu 6.5 6.84 6.5 6.75 10,918,085 72,823,626 89.4 89.4 0.5
2000-May-10 Wed 6.55 ### 6.49 ### ### ### 0.0
2000-May-09 Tue 6.78 6.81 6.7 6.7 ### ### 0.5
2000-May-08 Mon ### ### 6.82 6.87 17,173,684 ### 30.8 30.8 ###
2000-May-05 Fri ### ### ### ### 59.1 59.1 0.0
2000-May-04 Thu ### ### ### ### ### ### 0.0
2000-May-03 Wed 7 ### 7 ### ### ### 0.0
2000-May-02 Tue ### ### ### 7.21 26.5 26.5 ###
2000-May-01 Mon 7.26 7.42 7.26 ### 5,467,521 ### ### ### 0.0
2000-Apr-28 Fri 7.4 7.42 7.29 ### 13,439,044 ### 28.0 28.0 0.0
2000-Apr-27 Thu ### ### 7.45 7.48 ### ### 0.5
2000-Apr-26 Wed 7.589 ### 7.49 ### 12,285,982 ### ### ### 0.0
2000-Apr-25 Tue 7.52 7.52 7.52 7.52 0 0.5
2000-Apr-24 Mon 7.52 7.52 7.52 7.52 0 0.5
2000-Apr-21 Fri 7.52 7.52 7.52 7.52 0 0.5
2000-Apr-20 Thu 7.5 7.58 7.46 7.52 6,292,329 ### ### ### 0.5
2000-Apr-19 Wed ### 7.56 ### 7.55 13,124,389 ### 88.8 88.8 ###
2000-Apr-18 Tue 7.4 7.4 7.25 ### 14,068,787 ### 43.2 43.2 0.0
2000-Apr-17 Mon ### 7.24 ### ### ### ### 0.0
2000-Apr-14 Fri 7.45 7.5 ### 7.49 8,909,222 33,409,582 60.6 60.6 ###
2000-Apr-13 Thu 7.5 7.5 ### 7.41 19,566,682 73,375,057 35.7 35.7 ###
2000-Apr-12 Wed 7.49 7.73 7.48 ### 4,221,756 32,106,454 77.8 77.8 0.0
2000-Apr-11 Tue ### ### 7.5 7.52 6,051,685 ### ### ### 0.5
2000-Apr-07 Fri ### ### 7.56 ### 8,327,451 ### ### ### 0.0
2000-Apr-06 Thu ### ### 7.49 7.53 9,033,849 ### ### ### 0.5
2000-Apr-05 Wed 7.56 ### 7.52 ### 9,906,558 37,248,658 80.5 80.5 0.0
2000-Apr-04 Tue 7.7 7.7 ### ### 8,705,281 ### ### ### 0.0
2000-Apr-03 Mon ### 7.774 ### 7.774 7,873,082 ### 77.3 77.3 0.6
2000-Mar-31 Fri 7.73 7.75 ### ### 23,447,449 ### 31.6 31.6 0.0
2000-Mar-30 Thu ### ### 7.75 7.78 9,732,758 ### 35.1 35.1 0.6
2000-Mar-29 Wed 7.73 7.88 7.73 7.85 ### ### ###
2000-Mar-28 Tue ### ### ### ### ### ### 0.0
2000-Mar-24 Fri 7.8 7.84 ### 7.74 ### ### 0.6
2000-Mar-23 Thu 7.86 ### 7.75 7.8 ### ### 0.6
2000-Mar-22 Wed 7.889 ### 7.78 7.879 39.1 39.1 0.6
2000-Mar-21 Tue 7.75 ### 7.75 7.84 7,270,178 ### ### ### 0.6
2000-Mar-20 Mon 7.7 7.74 ### ### ### ### 0.0
2000-Mar-17 Fri 8 8 ### ### 11,792,247 47,168,988 22.7 22.7 0.0
2000-Mar-16 Thu ### 7.87 ### 7.84 84.0 84.0 0.6
2000-Mar-15 Wed 7.58 ### 7.56 7.58 14,082,076 53,230,247 69.2 69.2 ###
2000-Mar-14 Tue 7.73 7.8 7.7 7.74 ### ### 0.6
2000-Mar-13 Mon ### ### ### ### 7,119,186 0 26.8 26.8 0.0
2000-Mar-10 Fri ### 8.2 8 8 11,947,779 ### 23.8 23.8 ###
2000-Mar-09 Thu 8 ### 7.88 8.078 17,111,553 ### ### ### 0.6
2000-Mar-08 Wed 8.5 8.58 ### ### 15,298,783 65,631,779 13.6 13.6 0.0
2000-Mar-07 Tue ### 8.78 8.56 8.71 ### ### 0.6
2000-Mar-06 Mon 8.2 8.54 ### ### 86.9 86.9 0.0
2000-Mar-03 Fri 7.8 ### 7.7 7.85 24,766,074 95,349,384 75.2 75.2 ###
2000-Mar-02 Thu 7.72 7.73 7.54 ### 36.1 36.1 0.0
2000-Mar-01 Wed ### 7.72 ### 7.686 ### ### 0.5
2000-Feb-29 Tue 7.679 ### ### 7.642 11,696,549 0 40.2 40.2 0.5
2000-Feb-28 Mon ### 7.71 7.58 ### ### ### 0.0
2000-Feb-25 Fri 7.57 7.73 7.48 ### 12,798,480 97,332,440 ### ### 0.0
2000-Feb-24 Thu ### ### 7.54 7.59 38.9 38.9 0.5
2000-Feb-23 Wed ### 7.58 ### 7.53 ### ### 0.5
2000-Feb-22 Tue 7.4 7.45 ### ### 43.8 43.8 0.0
2000-Feb-21 Mon ### 7.53 ### 7.44 67.8 67.8 ###
2000-Feb-18 Fri ### 7.74 ### ### ### ### 0.0
2000-Feb-17 Thu ### ### 7.48 ### ### ### 0.0
2000-Feb-16 Wed 7.8 7.82 7.53 ### 23.1 23.1 0.0
2000-Feb-15 Tue ### ### 7.73 7.841 ### ### ###
2000-Feb-14 Mon 7.8 ### 7.77 7.86 16,406,582 63,739,571 71.8 71.8 ###
2000-Feb-11 Fri 7.71 ### ### 7.89 80.3 80.3 ###
2000-Feb-10 Thu ### 7.45 ### 7.42 18,733,151 69,780,987 89.1 89.1 0.5
2000-Feb-09 Wed 7.25 ### ### ### ### ### 0.0
2000-Feb-08 Tue 7.25 7.28 ### 7.24 7,128,674 25,948,373 ### ### 0.5
2000-Feb-07 Mon ### 7.42 7.24 7.28 ### ### 0.5
2000-Feb-04 Fri ### 7.52 ### ### ### ### 0.0
2000-Feb-03 Thu ### 7.45 7.24 7.4 79.7 79.7 0.5
2000-Feb-02 Wed ### 7.7 7.51 7.589 11,364,350 86,425,881 ### ### 0.5
2000-Feb-01 Tue 7.8 7.8 ### ### 9,302,250 36,278,775 ### ### 0.0
2000-Jan-31 Mon 7.8 7.8 7.7 7.8 64.7 64.7 0.6
2000-Jan-28 Fri ### ### 7.88 7.88 ### ### 0.6
2000-Jan-27 Thu 7.88 8 7.88 ### 4,778,085 ### 70.4 70.4 0.0
2000-Jan-25 Tue 7.88 7.89 7.81 7.88 5,255,252 41,253,728 66.6 66.6 0.6
2000-Jan-24 Mon 8.057 ### 7.89 ### 22.1 22.1 0.0
2000-Jan-21 Fri 8 ### ### ### 7,708,480 0 ### ### 0.0
2000-Jan-20 Thu ### ### ### ### 6,392,971 0 68.1 68.1 0.0
2000-Jan-19 Wed ### ### ### 7.974 4,247,579 0 ### ### ###
2000-Jan-18 Tue 7.87 ### 7.85 ### ### ### 0.0
2000-Jan-17 Mon ### ### 7.87 7.87 36.5 36.5 0.6
2000-Jan-14 Fri 7.756 7.85 7.75 ### 69.5 69.5 0.0
2000-Jan-13 Thu 7.8 7.81 7.73 7.75 10,466,142 81,321,923 37.5 37.5 ###
2000-Jan-12 Wed 7.83 ### 7.78 7.81 35.1 35.1 0.6
2000-Jan-11 Tue ### ### 7.83 7.84 23.2 23.2 0.6
2000-Jan-10 Mon 8 8 ### ### 29.6 29.6 0.0
2000-Jan-07 Fri ### ### 7.8 7.84 35.6 35.6 0.6
2000-Jan-06 Thu ### ### ### ### ### ### 0.0
2000-Jan-05 Wed 8 ### ### 8 8,107,081 0 77.7 77.7 ###
2000-Jan-04 Tue 8.29 8.29 ### ### 6,927,343 ### ### ### 0.0
1999-Dec-31 Fri ### ### 8.27 8.28 1,226,171 ### ### ### ###
1999-Dec-30 Thu ### ### 8.27 8.28 1,226,171 ### ### ### ###
1999-Dec-29 Wed ### ### 8.26 ### ### ### 0.0
1999-Dec-28 Tue 8.25 ### 8.25 ### 17,410,453 ### ### ### 0.0
1999-Dec-27 Mon 8.25 ### 8.25 ### 17,410,453 ### ### ### 0.0
1999-Dec-24 Fri 8.25 ### 8.25 ### 17,410,453 ### ### ### 0.0
1999-Dec-23 Thu 8.41 8.41 8.24 8.29 ### ### 0.6
1999-Dec-22 Wed 8.25 8.45 8.23 8.4 76.7 76.7 ###
1999-Dec-21 Tue 8.24 8.24 ### ### 34.6 34.6 0.0
1999-Dec-20 Mon ### ### 8.22 8.26 8,675,980 35,658,277 27.8 27.8 0.6
1999-Dec-17 Fri 8.2 ### ### ### ### ### 0.0
1999-Dec-16 Thu 8.8 8.8 8.43 8.441 8.7 8.7 0.6
1999-Dec-15 Wed 8.824 ### 8.78 8.88 6,862,288 30,125,444 ### ### 0.6
1999-Dec-14 Tue 8.88 ### 8.8 8.85 7,548,252 ### ### ### 0.6
1999-Dec-13 Mon 8.82 ### 8.8 ### 6,372,286 28,038,058 76.8 76.8 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 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 2026-04-16 15:22:31 thru 2026-04-16 15:22:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000