Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Telstra Group Limited logo
TLS.AX
Telstra Group Limited
06:14:15
5.05 A$
0.0000 (%0.00)
Previous Close: 5.07
Day Low₺5.04
Day High₺5.09
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

TLS.AX: Telstra Group Limited Historical Data

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.1785
CLOSE 8.1793

Low

LOW 6.44

High

HIGH 9.2
DATEOPENHIGHLOWCLOSE
01/01/19996.446.446.446.44
01/04/19997.67.837.587.82
01/05/19997.857.957.67.6
01/06/19997.757.827.647.68
01/07/19997.87.867.787.8
01/08/19997.757.787.77.73
01/11/19997.87.87.657.7
01/12/19997.687.77.627.66
01/13/19997.67.667.557.6
01/14/19997.527.597.527.56
01/15/19997.527.657.487.65
01/18/19997.77.97.667.9
01/19/19997.928.17.928.1
01/20/19998.048.157.998.15
01/21/19998.138.268.118.22
01/22/19998.228.288.158.27
01/25/19998.298.378.248.37
01/26/19997.077.077.077.07
01/27/19998.498.548.438.45
01/28/19998.448.628.428.58
01/29/19998.658.88.648.64
02/01/19998.89.28.729.15
02/02/19999.139.138.818.9
02/03/199999.058.758.75
02/04/19998.938.988.818.88
02/05/19998.868.938.688.83
02/08/19998.88.838.658.73
02/09/19998.688.78.498.54
02/10/19998.428.428.258.3
02/11/19998.418.558.318.35
02/12/19998.68.678.468.6
02/15/19998.58.58.388.4
02/16/19998.38.338.218.21
02/17/19998.338.548.298.47
02/18/19998.478.518.378.39
02/19/19998.448.68.48.6
02/22/19998.68.78.538.63
02/23/19998.758.798.48.46
02/24/19998.498.668.478.62
02/25/19998.588.598.498.5
02/26/19998.488.58.228.22
03/01/19998.258.58.258.5
03/02/19998.458.538.428.45
03/03/19998.448.588.448.47
03/04/19998.58.518.418.48
03/05/19998.598.628.548.6
03/08/19998.78.818.78.76
03/09/19998.758.938.738.73
03/10/19998.748.868.78.81
03/11/19998.858.858.558.78
03/12/19998.898.898.728.74
03/15/19998.78.88.78.8
03/16/19998.788.898.728.87
03/17/19998.798.848.628.65
03/18/19998.78.728.58.5
03/19/19998.68.628.458.46
03/22/19998.48.438.338.34
03/23/19998.358.528.358.36
03/24/19998.348.378.38.36
03/25/19998.378.448.368.39
03/26/19998.48.478.378.42
03/29/19998.428.428.328.35
03/30/19998.398.448.288.43
03/31/19998.438.58.268.26
04/01/19998.398.418.258.34
04/02/19997.047.047.047.04
04/05/19997.047.047.047.04
04/06/19998.48.498.358.46
04/07/19998.418.458.358.39
04/08/19998.48.428.38.3
04/09/19998.288.378.258.25
04/12/19998.28.278.118.12
04/13/19998.218.388.178.38
04/14/19998.398.488.38.42
04/15/19998.38.438.38.39
04/16/19998.388.388.138.16
04/19/19998.118.127.97.93
04/20/19997.98.147.828.09
04/21/19998.118.288.02
04/22/19998.138.168.038.14
04/23/19998.28.238.168.2
04/26/19998.28.248.178.24
04/27/19998.288.58.268.47
04/28/19998.58.598.58.54
04/29/19998.498.58.298.29
04/30/19998.218.258.118.2
05/03/19998.148.198.18.13
05/04/19998.178.197.997.99
05/05/19997.987.987.787.78
05/06/19997.97.917.597.65
05/07/19997.617.617.317.36
05/10/19997.57.767.477.76
05/11/19997.797.87.517.66
05/12/19997.727.927.67.91
05/13/19997.937.977.757.93
05/14/199988.027.97.9
05/17/19997.67.87.547.6
05/18/19997.67.787.587.6
05/19/19997.617.697.457.47
05/20/19997.597.627.487.5
05/21/19997.57.557.457.55
05/24/19997.587.647.537.6
05/25/19997.477.567.467.51
05/26/19997.497.687.467.65
05/27/19997.717.867.667.81
05/28/19997.697.767.517.58
05/31/19997.697.697.577.65
06/01/19997.697.87.687.74
06/02/19997.77.787.667.71
06/03/19997.717.747.597.65
06/04/19997.657.667.527.61
06/07/19997.67.737.597.63
06/08/19997.657.857.657.85
06/09/19997.7787.777.97
06/10/19997.938.027.97.93
06/11/19997.857.967.87.84
06/14/19996.626.626.626.62
06/15/19997.757.897.757.87
06/16/19997.877.887.787.86
06/17/19997.9287.918
06/18/19998.038.148.018.1
06/21/19998.28.248.088.11
06/22/19998.248.318.168.27
06/23/19998.278.558.278.4
06/24/19998.438.538.388.41
06/25/19998.398.488.398.45
06/28/19998.458.548.458.53
06/29/19998.548.688.58.66
06/30/19998.698.768.638.66
07/01/19998.718.798.678.69
07/02/19998.728.758.648.75
07/05/19998.748.858.78.81
07/06/19998.818.868.748.81
07/07/19998.88.928.88.9
07/08/19998.968.988.888.95
07/09/19998.868.898.628.67
07/12/19998.698.728.578.62
07/13/19998.668.778.668.75
07/14/19998.78.748.568.56
07/15/19998.568.688.518.58
07/16/19998.618.658.538.57
07/19/19998.78.88.628.78
07/20/19998.828.978.788.95
07/21/19998.828.98.768.87
07/22/19998.98.98.768.81
07/23/19998.758.768.658.73
07/26/19998.778.788.558.59
07/27/19998.58.548.448.52
07/28/19998.538.538.418.5
07/29/19998.528.618.488.48
07/30/19998.388.48.318.39
08/02/19998.38.318.118.19
08/03/19998.188.38.088.24
08/04/19998.238.258.118.16
08/05/19998.138.238.18.15
08/06/19998.188.198.068.19
08/09/19998.168.1688.06
08/10/19998.068.077.957.97
08/11/19997.927.947.857.91
08/12/19998.058.057.887.9
08/13/19997.927.927.757.78
08/16/19997.97.997.847.95
08/17/19997.977.997.837.92
08/18/19997.978.057.967.96
08/19/19997.968.157.958.11
08/20/19998.118.188.078.1
08/23/19998.28.388.198.38
08/24/19998.458.498.358.38
08/25/19998.368.468.38.38
08/26/19998.48.578.398.4
08/27/19998.458.538.318.32
08/30/19998.238.278.178.25
08/31/19998.198.238.138.15
09/01/19998.28.378.188.33
09/02/19998.348.358.28.26
09/03/19998.228.258.148.24
09/06/19998.18.158.028.06
09/07/19998.078.258.048.25
09/08/19998.298.358.248.24
09/09/19998.158.228.158.19
09/10/19998.178.198.128.14
09/13/19998.118.137.988.04
09/14/19998.038.158.038.12
09/15/19998.048.1188.07
09/16/19998.058.057.927.93
09/17/19997.978.027.937.95
09/20/19997.967.967.837.88
09/21/19997.857.937.87.9
09/22/19997.817.977.817.94
09/23/19997.968.077.958.03
09/24/19997.97.957.897.94
09/27/19997.97.977.97.94
09/28/19997.918.057.918.05
09/29/19997.988.037.937.97
09/30/19997.928.057.927.94
10/01/19997.998.037.918
10/04/19997.958.037.958
10/05/19998.018.047.947.95
10/06/19997.957.957.817.81
10/07/19997.827.937.817.92
10/08/19997.937.947.877.9
10/11/19997.918.027.917.98
10/12/19997.988.097.988.09
10/13/19997.988.047.977.99
10/14/19997.957.967.847.85
10/15/19997.857.867.767.78
10/18/19997.67.67.367.37
10/19/19997.397.447.337.34
10/20/19997.437.567.417.55
10/21/19997.637.727.67.62
10/22/19997.67.727.587.72
10/25/19997.87.827.757.8
10/26/19997.727.787.77.73
10/27/19997.717.737.697.73
10/28/19997.777.857.757.8
10/29/19997.97.987.867.98
11/01/19997.937.997.97.92
11/02/19997.97.927.867.86
11/03/19997.867.927.857.88
11/04/19997.97.927.877.88
11/05/19997.887.887.787.81
11/08/19997.87.817.727.72
11/09/19997.727.787.727.74
11/10/19997.747.847.77.81
11/11/19997.87.887.777.88
11/12/19997.937.977.877.96
11/15/199988.087.978.05
11/16/19998.018.168.018.08
11/17/19998.148.348.148.32
11/18/19998.38.428.248.39
11/19/19998.458.528.448.46
11/22/19998.468.538.398.53
11/23/19998.558.628.528.58
11/24/19998.538.538.468.5
11/25/19998.538.598.518.58
11/26/19998.618.698.598.65
11/29/19998.618.738.618.7
11/30/19998.79.168.689.16
12/01/19998.88.858.648.74
12/02/19998.758.768.618.69
12/03/19998.728.748.68.62
12/06/19998.738.958.698.94
12/07/19998.888.968.858.9
12/08/19998.88.98.88.89
12/09/19998.998.858.95
12/10/19998.958.958.788.82
12/13/19998.828.938.88.9
12/14/19998.888.938.88.85
12/15/19998.828.928.788.88
12/16/19998.88.88.438.44
12/17/19998.28.398.168.35
12/20/19998.368.388.228.26
12/21/19998.248.248.148.18
12/22/19998.258.458.238.4
12/23/19998.418.418.248.29
12/24/19998.258.398.258.3
12/27/19997.017.017.017.01
12/28/19997.017.017.017.01
12/29/19998.38.388.268.3
12/30/19998.38.328.278.28
12/31/19996.996.996.996.99