Currently Tue 26-Apr-21 02:03:00 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 47...
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 .. 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).
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2012-May-22 Tue | 3.58 | ### | 3.57 | ### | ### | ### | 0.0 | ||
| 2012-May-21 Mon | 3.54 | 3.57 | ### | 3.55 | 47,394,459 | ### | ### | ### | ### |
| 2012-May-18 Fri | 3.55 | 3.59 | 3.52 | 3.52 | 75,008,926 | ### | ### | ### | ### |
| 2012-May-17 Thu | ### | 3.655 | 3.56 | 3.58 | 56,647,556 | 204,356,058 | 21.7 | 21.7 | 0.3 |
| 2012-May-16 Wed | 3.72 | 3.73 | ### | ### | 31.7 | 31.7 | 0.0 | ||
| 2012-May-15 Tue | ### | 3.75 | ### | 3.71 | ### | ### | ### | ||
| 2012-May-14 Mon | 3.59 | ### | 3.59 | ### | 86.3 | 86.3 | 0.0 | ||
| 2012-May-11 Fri | ### | ### | 3.57 | ### | 54,527,853 | ### | ### | ### | 0.0 |
| 2012-May-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-May-09 Wed | ### | ### | ### | ### | 70,326,172 | 0 | 85.7 | 85.7 | 0.0 |
| 2012-May-08 Tue | 3.58 | ### | 3.57 | ### | 79.7 | 79.7 | 0.0 | ||
| 2012-May-07 Mon | 3.59 | ### | 3.55 | 3.56 | ### | ### | 0.3 | ||
| 2012-May-04 Fri | ### | ### | 3.59 | ### | 79.5 | 79.5 | 0.0 | ||
| 2012-May-03 Thu | 3.57 | ### | 3.56 | 3.59 | 42,961,740 | ### | ### | ### | ### |
| 2012-May-02 Wed | 3.56 | 3.58 | 3.54 | 3.58 | 74.8 | 74.8 | 0.3 | ||
| 2012-May-01 Tue | 3.55 | ### | 3.54 | 3.57 | 72,000,246 | ### | 73.4 | 73.4 | 0.3 |
| 2012-Apr-30 Mon | 3.53 | 3.56 | 3.52 | 3.54 | ### | ### | 0.3 | ||
| 2012-Apr-27 Fri | 3.54 | 3.56 | 3.51 | 3.51 | 65,849,542 | ### | ### | ### | ### |
| 2012-Apr-26 Thu | 3.49 | 3.51 | 3.48 | 3.51 | 53,270,784 | ### | 81.8 | 81.8 | ### |
| 2012-Apr-24 Tue | 3.41 | 3.48 | 3.4 | 3.47 | ### | ### | 0.2 | ||
| 2012-Apr-23 Mon | ### | 3.41 | ### | 3.4 | 79.4 | 79.4 | 0.2 | ||
| 2012-Apr-20 Fri | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2012-Apr-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Apr-18 Wed | ### | ### | ### | ### | 51,615,023 | 0 | 21.9 | 21.9 | 0.0 |
| 2012-Apr-17 Tue | ### | ### | ### | ### | 47,216,977 | 0 | ### | ### | 0.0 |
| 2012-Apr-16 Mon | ### | ### | ### | ### | 75.4 | 75.4 | 0.0 | ||
| 2012-Apr-13 Fri | ### | ### | ### | ### | 40,476,782 | 0 | 23.5 | 23.5 | 0.0 |
| 2012-Apr-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Apr-11 Wed | ### | ### | ### | ### | 41,076,680 | 0 | 34.1 | 34.1 | 0.0 |
| 2012-Apr-10 Tue | ### | ### | ### | ### | 33.1 | 33.1 | 0.0 | ||
| 2012-Apr-05 Thu | ### | ### | ### | ### | 38,926,481 | 0 | 28.6 | 28.6 | 0.0 |
| 2012-Apr-04 Wed | ### | ### | ### | ### | 55,682,242 | 0 | ### | ### | 0.0 |
| 2012-Apr-03 Tue | 3.29 | ### | 3.29 | ### | 79,221,087 | 130,318,688 | 81.9 | 81.9 | 0.0 |
| 2012-Apr-02 Mon | ### | ### | 3.27 | 3.27 | 53,641,945 | 87,704,580 | 30.9 | 30.9 | ### |
| 2012-Mar-30 Fri | ### | ### | 3.27 | 3.29 | 101,466,976 | ### | ### | ### | ### |
| 2012-Mar-29 Thu | 3.28 | ### | 3.27 | ### | 53,281,186 | ### | ### | ### | 0.0 |
| 2012-Mar-28 Wed | 3.23 | 3.28 | 3.23 | 3.28 | ### | ### | 0.2 | ||
| 2012-Mar-27 Tue | 3.24 | 3.25 | 3.23 | 3.23 | 38,504,251 | 124,753,773 | 28.2 | 28.2 | ### |
| 2012-Mar-26 Mon | 3.23 | 3.25 | 3.22 | 3.22 | 44,552,845 | 144,128,453 | 27.7 | 27.7 | 0.2 |
| 2012-Mar-23 Fri | 3.21 | 3.24 | 3.2 | 3.24 | 64,978,648 | 209,231,246 | ### | ### | ### |
| 2012-Mar-22 Thu | 3.22 | 3.24 | 3.2 | 3.22 | 68,610,382 | ### | 69.6 | 69.6 | 0.2 |
| 2012-Mar-21 Wed | 3.2 | 3.22 | ### | 3.2 | 64,931,954 | 104,540,445 | 69.1 | 69.1 | 0.2 |
| 2012-Mar-20 Tue | 3.22 | 3.22 | ### | 3.21 | 59,331,259 | 95,523,326 | 31.7 | 31.7 | ### |
| 2012-Mar-19 Mon | 3.27 | 3.28 | 3.21 | 3.23 | 22.6 | 22.6 | ### | ||
| 2012-Mar-16 Fri | 3.25 | 3.28 | 3.25 | 3.26 | 71.9 | 71.9 | 0.2 | ||
| 2012-Mar-15 Thu | 3.24 | 3.27 | 3.23 | 3.25 | ### | ### | 0.2 | ||
| 2012-Mar-14 Wed | 3.26 | 3.27 | 3.22 | 3.24 | 63,825,527 | ### | ### | ### | ### |
| 2012-Mar-13 Tue | 3.21 | 3.24 | 3.21 | 3.24 | 85,522,382 | 275,809,681 | ### | ### | ### |
| 2012-Mar-12 Mon | 3.25 | 3.26 | 3.22 | 3.22 | 23.8 | 23.8 | 0.2 | ||
| 2012-Mar-09 Fri | 3.26 | 3.27 | 3.23 | 3.25 | 71,825,988 | ### | ### | ### | 0.2 |
| 2012-Mar-08 Thu | 3.25 | 3.27 | 3.24 | 3.25 | 68.5 | 68.5 | 0.2 | ||
| 2012-Mar-07 Wed | 3.22 | 3.28 | 3.22 | 3.23 | 60,314,249 | ### | ### | ### | ### |
| 2012-Mar-06 Tue | 3.28 | 3.29 | 3.24 | 3.25 | ### | ### | 0.2 | ||
| 2012-Mar-05 Mon | ### | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2012-Mar-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Mar-01 Thu | 3.27 | ### | 3.26 | ### | 79.1 | 79.1 | 0.0 | ||
| 2012-Feb-29 Wed | 3.28 | ### | 3.27 | ### | 50,990,074 | 83,368,770 | ### | ### | 0.0 |
| 2012-Feb-28 Tue | 3.26 | 3.29 | 3.25 | 3.26 | 72.1 | 72.1 | 0.2 | ||
| 2012-Feb-27 Mon | 3.26 | 3.275 | 3.22 | 3.23 | 42,170,459 | ### | ### | ### | ### |
| 2012-Feb-24 Fri | 3.25 | 3.28 | 3.24 | 3.26 | 67.8 | 67.8 | 0.2 | ||
| 2012-Feb-23 Thu | ### | ### | 3.24 | 3.25 | 58,824,225 | 95,295,244 | 19.5 | 19.5 | 0.2 |
| 2012-Feb-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Feb-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Feb-20 Mon | 3.27 | ### | 3.26 | ### | 151,813,282 | 247,455,649 | ### | ### | 0.0 |
| 2012-Feb-17 Fri | 3.42 | 3.43 | 3.4 | 3.41 | ### | ### | ### | ||
| 2012-Feb-16 Thu | 3.43 | 3.44 | ### | ### | ### | ### | 0.0 | ||
| 2012-Feb-15 Wed | 3.43 | 3.44 | 3.42 | 3.42 | 29.4 | 29.4 | 0.2 | ||
| 2012-Feb-14 Tue | 3.42 | 3.44 | 3.41 | 3.41 | 49,157,287 | ### | ### | ### | ### |
| 2012-Feb-13 Mon | ### | 3.43 | ### | 3.43 | ### | ### | 0.2 | ||
| 2012-Feb-10 Fri | ### | 3.42 | ### | 3.4 | ### | ### | 0.2 | ||
| 2012-Feb-09 Thu | ### | ### | ### | ### | 86,555,046 | 0 | 70.6 | 70.6 | 0.0 |
| 2012-Feb-08 Wed | 3.43 | 3.45 | 3.42 | 3.44 | 66.4 | 66.4 | 0.2 | ||
| 2012-Feb-07 Tue | 3.4 | 3.45 | ### | 3.43 | ### | ### | 0.2 | ||
| 2012-Feb-06 Mon | ### | 3.4 | ### | ### | 72.6 | 72.6 | 0.0 | ||
| 2012-Feb-03 Fri | ### | ### | ### | ### | 29,819,820 | 0 | ### | ### | 0.0 |
Basic Bottom of Page