Currently Mon 26-Apr-20 10:27:44 PM 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 55...
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 .. Friday 17th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
Basic Bottom of Page