eg: Prices for BHP
Currently Sat 26-Apr-11 02:21:56 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 77...
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 .. Thursday 9th 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2009-Mar-03 Tue | 3.44 | 3.52 | 3.44 | 3.44 | 60,858,026 | ### | 74.5 | 74.5 | 0.2 |
| 2009-Mar-02 Mon | 3.51 | 3.56 | 3.48 | 3.5 | 40.1 | 40.1 | 0.3 | ||
| 2009-Feb-27 Fri | ### | ### | 3.5 | 3.55 | ### | ### | ### | ||
| 2009-Feb-26 Thu | 3.7 | 3.74 | ### | ### | ### | ### | 0.0 | ||
| 2009-Feb-25 Wed | 3.77 | 3.78 | 3.71 | 3.77 | ### | ### | ### | ||
| 2009-Feb-24 Tue | 3.77 | 3.84 | 3.75 | 3.76 | 29,339,577 | ### | ### | ### | 0.3 |
| 2009-Feb-23 Mon | 3.72 | 3.77 | 3.7 | 3.75 | ### | ### | 0.3 | ||
| 2009-Feb-20 Fri | ### | 3.76 | ### | 3.71 | 83.7 | 83.7 | ### | ||
| 2009-Feb-19 Thu | ### | 3.72 | ### | ### | 26,423,448 | ### | ### | ### | 0.0 |
| 2009-Feb-18 Wed | ### | ### | ### | ### | 23,533,079 | 0 | ### | ### | 0.0 |
| 2009-Feb-17 Tue | 3.72 | 3.74 | ### | ### | 36.9 | 36.9 | 0.0 | ||
| 2009-Feb-16 Mon | ### | 3.73 | ### | 3.73 | ### | ### | ### | ||
| 2009-Feb-13 Fri | ### | 3.71 | ### | ### | 23.6 | 23.6 | 0.0 | ||
| 2009-Feb-12 Thu | ### | 3.71 | ### | ### | 30,052,245 | ### | 67.9 | 67.9 | 0.0 |
| 2009-Feb-11 Wed | 3.58 | ### | 3.56 | ### | 41,447,459 | 73,776,477 | 73.8 | 73.8 | 0.0 |
| 2009-Feb-10 Tue | 3.71 | 3.72 | ### | ### | ### | ### | 0.0 | ||
| 2009-Feb-09 Mon | 3.75 | 3.77 | 3.71 | 3.73 | 20,670,177 | ### | 32.0 | 32.0 | ### |
| 2009-Feb-06 Fri | 3.71 | 3.75 | ### | 3.71 | 33,829,989 | 63,431,229 | ### | ### | ### |
| 2009-Feb-05 Thu | 3.73 | 3.74 | ### | ### | 29.4 | 29.4 | 0.0 | ||
| 2009-Feb-04 Wed | 3.77 | 3.78 | ### | 3.7 | 41,817,051 | 79,034,226 | 32.6 | 32.6 | 0.3 |
| 2009-Feb-03 Tue | 3.72 | 3.8 | 3.72 | 3.79 | 82.2 | 82.2 | ### | ||
| 2009-Feb-02 Mon | 3.76 | 3.79 | 3.73 | 3.73 | 31.1 | 31.1 | ### | ||
| 2009-Jan-30 Fri | 3.75 | 3.8 | 3.73 | 3.79 | 71.1 | 71.1 | ### | ||
| 2009-Jan-29 Thu | 3.8 | 3.82 | 3.76 | 3.78 | 62,057,175 | ### | ### | ### | 0.3 |
| 2009-Jan-28 Wed | ### | 3.76 | ### | 3.75 | 41,599,288 | ### | 81.3 | 81.3 | 0.3 |
| 2009-Jan-27 Tue | ### | 3.72 | ### | ### | 34,956,473 | ### | ### | ### | 0.0 |
| 2009-Jan-23 Fri | 3.57 | ### | 3.56 | ### | ### | ### | 0.0 | ||
| 2009-Jan-22 Thu | ### | ### | 3.55 | 3.58 | 34.1 | 34.1 | 0.3 | ||
| 2009-Jan-21 Wed | 3.53 | ### | 3.52 | ### | 43,489,042 | ### | 84.1 | 84.1 | 0.0 |
| 2009-Jan-20 Tue | 3.49 | 3.54 | 3.47 | 3.54 | 53,715,841 | 188,274,022 | 88.8 | 88.8 | 0.3 |
| 2009-Jan-19 Mon | ### | ### | 3.52 | 3.54 | 38,722,249 | 68,151,158 | ### | ### | 0.3 |
| 2009-Jan-16 Fri | ### | ### | 3.59 | ### | 33,153,224 | ### | 28.1 | 28.1 | 0.0 |
| 2009-Jan-15 Thu | ### | ### | ### | ### | 41,710,656 | 0 | 35.1 | 35.1 | 0.0 |
| 2009-Jan-14 Wed | 3.72 | 3.74 | ### | 3.73 | ### | ### | ### | ||
| 2009-Jan-13 Tue | ### | 3.76 | ### | 3.74 | 32,801,027 | ### | ### | ### | 0.3 |
| 2009-Jan-12 Mon | ### | ### | ### | ### | 29.2 | 29.2 | 0.0 | ||
| 2009-Jan-09 Fri | 3.71 | 3.74 | 3.7 | 3.72 | 70.5 | 70.5 | 0.3 | ||
| 2009-Jan-08 Thu | 3.71 | 3.73 | ### | ### | 35.8 | 35.8 | 0.0 | ||
| 2009-Jan-07 Wed | 3.75 | 3.82 | 3.75 | 3.76 | 34,881,559 | ### | 65.4 | 65.4 | 0.3 |
| 2009-Jan-06 Tue | 3.73 | 3.79 | 3.71 | 3.73 | 19,685,426 | 73,820,347 | 64.9 | 64.9 | ### |
| 2009-Jan-05 Mon | 3.85 | 3.87 | ### | 3.7 | 28,511,242 | 55,169,253 | 16.2 | 16.2 | 0.3 |
| 2009-Jan-02 Fri | 3.83 | 3.85 | 3.78 | 3.85 | 64.2 | 64.2 | 0.3 | ||
| 2008-Dec-31 Wed | 3.79 | 3.84 | 3.77 | 3.83 | ### | ### | ### | ||
| 2008-Dec-30 Tue | ### | 3.76 | ### | 3.73 | 12,158,447 | 22,857,880 | 69.7 | 69.7 | ### |
| 2008-Dec-29 Mon | 3.77 | 3.8 | ### | 3.71 | ### | ### | ### | ||
| 2008-Dec-24 Wed | ### | 3.78 | ### | 3.73 | 11,452,979 | ### | ### | ### | ### |
| 2008-Dec-23 Tue | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2008-Dec-22 Mon | 3.7 | 3.73 | ### | ### | ### | ### | 0.0 | ||
| 2008-Dec-19 Fri | ### | 3.76 | ### | 3.72 | 77.1 | 77.1 | 0.3 | ||
| 2008-Dec-18 Thu | 3.54 | 3.71 | 3.49 | 3.7 | 135,632,555 | ### | 85.2 | 85.2 | 0.3 |
| 2008-Dec-17 Wed | ### | ### | 3.54 | 3.56 | 92,237,055 | 163,259,587 | 33.2 | 33.2 | 0.3 |
| 2008-Dec-16 Tue | 3.49 | 3.54 | ### | 3.54 | 231,814,286 | 410,311,286 | ### | ### | 0.3 |
| 2008-Dec-15 Mon | ### | ### | ### | ### | 147,813,622 | 0 | 7.0 | 7.0 | 0.0 |
| 2008-Dec-12 Fri | ### | ### | ### | ### | 34,847,222 | 0 | ### | ### | 0.0 |
| 2008-Dec-11 Thu | 4.23 | 4.26 | ### | ### | ### | ### | 0.0 | ||
| 2008-Dec-10 Wed | ### | 4.28 | ### | 4.27 | 36,295,782 | 77,672,973 | ### | ### | ### |
<< 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 Next >>
Basic Bottom of Page