Currently Tue 26-Apr-21 03:30:19 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 64...
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 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2010-Feb-01 Mon | ### | ### | ### | ### | 41,044,577 | 0 | ### | ### | 0.0 |
| 2010-Jan-29 Fri | 3.4 | 3.41 | ### | ### | 72,990,426 | 124,448,676 | 36.1 | 36.1 | 0.0 |
| 2010-Jan-28 Thu | 3.45 | 3.47 | 3.41 | 3.42 | ### | ### | 0.2 | ||
| 2010-Jan-27 Wed | 3.44 | 3.46 | 3.41 | 3.43 | ### | ### | 0.2 | ||
| 2010-Jan-25 Mon | ### | 3.45 | ### | 3.45 | 79.9 | 79.9 | ### | ||
| 2010-Jan-22 Fri | ### | 3.41 | ### | ### | 49,648,128 | 84,650,058 | 28.7 | 28.7 | 0.0 |
| 2010-Jan-21 Thu | ### | 3.43 | ### | 3.4 | 84.7 | 84.7 | 0.2 | ||
| 2010-Jan-20 Wed | ### | ### | ### | ### | 39,422,044 | 0 | 77.0 | 77.0 | 0.0 |
| 2010-Jan-19 Tue | ### | ### | ### | ### | 34.0 | 34.0 | 0.0 | ||
| 2010-Jan-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Jan-15 Fri | ### | ### | ### | ### | 38,376,071 | 0 | ### | ### | 0.0 |
| 2010-Jan-14 Thu | ### | ### | ### | ### | 37,143,642 | 0 | 33.5 | 33.5 | 0.0 |
| 2010-Jan-13 Wed | 3.29 | ### | 3.29 | ### | 66,495,041 | 109,384,342 | 81.9 | 81.9 | 0.0 |
| 2010-Jan-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Jan-11 Mon | ### | ### | ### | ### | 48,294,582 | 0 | 24.5 | 24.5 | 0.0 |
| 2010-Jan-08 Fri | ### | ### | ### | ### | 24,664,271 | 0 | 77.4 | 77.4 | 0.0 |
| 2010-Jan-07 Thu | ### | ### | 3.29 | ### | 27.5 | 27.5 | 0.0 | ||
| 2010-Jan-06 Wed | 3.45 | 3.46 | ### | ### | 36,339,253 | ### | 15.5 | 15.5 | 0.0 |
| 2010-Jan-05 Tue | 3.47 | 3.48 | 3.44 | 3.44 | ### | ### | 0.2 | ||
| 2010-Jan-04 Mon | 3.44 | 3.47 | 3.43 | 3.45 | 66.5 | 66.5 | ### | ||
| 2009-Dec-31 Thu | 3.43 | 3.43 | 3.41 | 3.43 | 64.1 | 64.1 | 0.2 | ||
| 2009-Dec-30 Wed | 3.42 | 3.44 | 3.4 | 3.41 | 30.6 | 30.6 | ### | ||
| 2009-Dec-29 Tue | 3.4 | 3.42 | ### | 3.41 | 13,173,946 | 22,527,447 | ### | ### | ### |
| 2009-Dec-24 Thu | ### | ### | ### | ### | 10,833,246 | 0 | 64.4 | 64.4 | 0.0 |
| 2009-Dec-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Dec-22 Tue | ### | ### | ### | ### | 67.9 | 67.9 | 0.0 | ||
| 2009-Dec-21 Mon | ### | 3.4 | 3.29 | 3.29 | ### | ### | ### | ||
| 2009-Dec-18 Fri | 3.45 | 3.48 | ### | 3.43 | ### | ### | 0.2 | ||
| 2009-Dec-17 Thu | 3.51 | 3.55 | 3.5 | 3.55 | 72,922,544 | ### | 78.6 | 78.6 | ### |
| 2009-Dec-16 Wed | 3.47 | 3.52 | 3.46 | 3.5 | 23,531,745 | ### | 79.8 | 79.8 | 0.3 |
| 2009-Dec-15 Tue | 3.49 | 3.51 | 3.46 | 3.46 | 28,320,443 | 98,696,743 | 29.1 | 29.1 | 0.2 |
| 2009-Dec-14 Mon | 3.47 | 3.5 | 3.43 | 3.5 | 28,977,685 | 100,407,678 | ### | ### | 0.3 |
| 2009-Dec-11 Fri | 3.47 | 3.49 | 3.45 | 3.47 | ### | ### | 0.2 | ||
| 2009-Dec-10 Thu | 3.46 | 3.48 | 3.45 | 3.47 | 77.5 | 77.5 | 0.2 | ||
| 2009-Dec-09 Wed | ### | 3.45 | ### | 3.45 | 32,066,245 | 55,314,272 | ### | ### | ### |
| 2009-Dec-08 Tue | 3.46 | 3.48 | 3.41 | 3.42 | 42,692,784 | 147,076,640 | 31.3 | 31.3 | 0.2 |
| 2009-Dec-07 Mon | 3.43 | 3.45 | 3.4 | 3.45 | 21,756,672 | ### | 80.6 | 80.6 | ### |
| 2009-Dec-04 Fri | 3.49 | 3.49 | 3.42 | 3.42 | 27,950,370 | 96,568,528 | ### | ### | 0.2 |
| 2009-Dec-03 Thu | 3.48 | 3.5 | 3.45 | 3.49 | 57,805,750 | 200,874,981 | 68.1 | 68.1 | ### |
| 2009-Dec-02 Wed | 3.47 | 3.49 | 3.44 | 3.49 | 72.3 | 72.3 | ### | ||
| 2009-Dec-01 Tue | 3.42 | 3.47 | 3.41 | 3.44 | 73.1 | 73.1 | 0.2 | ||
| 2009-Nov-30 Mon | 3.42 | 3.43 | ### | 3.41 | 27.4 | 27.4 | ### | ||
| 2009-Nov-27 Fri | ### | 3.4 | ### | ### | 74,733,287 | 127,046,587 | 80.3 | 80.3 | 0.0 |
| 2009-Nov-26 Thu | 3.4 | 3.44 | ### | 3.41 | ### | ### | ### | ||
| 2009-Nov-25 Wed | ### | ### | 3.28 | ### | 86.8 | 86.8 | 0.0 | ||
| 2009-Nov-24 Tue | ### | ### | 3.29 | 3.29 | 29.9 | 29.9 | ### | ||
| 2009-Nov-23 Mon | ### | ### | ### | ### | 32,762,544 | 0 | ### | ### | 0.0 |
| 2009-Nov-20 Fri | 3.29 | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2009-Nov-19 Thu | ### | ### | ### | ### | 18,466,540 | 0 | 37.0 | 37.0 | 0.0 |
| 2009-Nov-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Nov-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Nov-16 Mon | ### | ### | ### | ### | 37,267,750 | 0 | 77.8 | 77.8 | 0.0 |
| 2009-Nov-13 Fri | 3.29 | ### | 3.27 | ### | 33,001,456 | 53,957,380 | 68.4 | 68.4 | 0.0 |
| 2009-Nov-12 Thu | 3.28 | ### | 3.25 | 3.28 | 42,780,724 | 69,518,676 | 74.2 | 74.2 | 0.2 |
| 2009-Nov-11 Wed | 3.27 | 3.27 | 3.24 | 3.26 | 34.6 | 34.6 | 0.2 | ||
| 2009-Nov-10 Tue | 3.25 | 3.28 | 3.23 | 3.26 | 37,137,772 | 120,883,447 | ### | ### | 0.2 |
| 2009-Nov-09 Mon | 3.22 | 3.24 | 3.2 | 3.23 | ### | ### | ### | ||
| 2009-Nov-06 Fri | 3.2 | 3.21 | ### | 3.2 | 63.1 | 63.1 | 0.2 | ||
| 2009-Nov-05 Thu | 3.23 | 3.24 | ### | ### | 51,071,984 | ### | ### | ### | 0.0 |
| 2009-Nov-04 Wed | 3.24 | 3.26 | 3.23 | 3.23 | 45,161,883 | ### | 36.2 | 36.2 | ### |
| 2009-Nov-03 Tue | 3.25 | 3.26 | 3.21 | 3.22 | 29,548,776 | ### | ### | ### | 0.2 |
| 2009-Nov-02 Mon | 3.28 | ### | 3.24 | 3.24 | ### | ### | ### | ||
| 2009-Oct-30 Fri | ### | ### | 3.29 | ### | 66.8 | 66.8 | 0.0 | ||
| 2009-Oct-29 Thu | 3.28 | ### | 3.26 | ### | 77,076,025 | 125,633,920 | ### | ### | 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 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 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 Next >>
Basic Bottom of Page