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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.9617
CLOSE 6.9631

Low

LOW 5.38

High

HIGH 8.78
DATEOPENHIGHLOWCLOSE
01/03/20006.996.996.996.99
01/04/20008.298.298.158.16
01/05/200088.077.938
01/06/20008.058.117.957.95
01/07/20007.947.987.87.84
01/10/2000887.937.95
01/11/20008.058.067.837.84
01/12/20007.837.97.787.81
01/13/20007.87.817.737.75
01/14/20007.767.857.757.81
01/17/20007.917.967.877.87
01/18/20007.878.057.858.05
01/19/20008.058.097.957.97
01/20/20008.038.118.028.08
01/21/200088.077.988.03
01/24/20008.068.067.897.9
01/25/20007.887.897.817.88
01/26/20006.656.656.656.65
01/27/20007.8887.887.95
01/28/20007.927.977.887.88
01/31/20007.87.87.77.8
02/01/20007.87.87.657.68
02/02/20007.687.77.517.59
02/03/20007.37.457.247.4
02/04/20007.417.527.357.35
02/07/20007.397.427.247.28
02/08/20007.257.287.157.24
02/09/20007.257.327.177.18
02/10/20007.187.457.147.42
02/11/20007.717.917.67.89
02/14/20007.87.927.777.86
02/15/20007.977.977.737.84
02/16/20007.87.827.537.6
02/17/20007.537.667.487.6
02/18/20007.67.747.537.53
02/21/20007.417.537.417.44
02/22/20007.47.457.367.37
02/23/20007.367.587.367.53
02/24/20007.657.667.547.59
02/25/20007.577.737.487.67
02/28/20007.617.717.587.6
02/29/20007.687.697.67.64
03/01/20007.657.727.67.69
03/02/20007.727.737.547.63
03/03/20007.87.947.77.85
03/06/20008.28.548.168.53
03/07/20008.638.788.568.71
03/08/20008.58.588.158.21
03/09/200088.157.888.08
03/10/20008.158.288
03/13/20007.947.997.817.81
03/14/20007.737.87.77.74
03/15/20007.587.687.567.58
03/16/20007.67.877.67.84
03/17/2000887.767.76
03/20/20007.77.747.627.69
03/21/20007.757.937.757.84
03/22/20007.897.967.787.88
03/23/20007.867.917.757.8
03/24/20007.87.847.697.74
03/27/20007.687.757.637.65
03/28/20007.67.797.67.79
03/29/20007.737.887.737.85
03/30/20007.97.917.757.78
03/31/20007.737.757.67.6
04/03/20007.717.777.657.77
04/04/20007.77.77.67.68
04/05/20007.567.637.527.61
04/06/20007.627.647.497.53
04/07/20007.597.677.567.67
04/10/20007.567.647.557.62
04/11/20007.527.67.57.52
04/12/20007.497.737.487.64
04/13/20007.57.57.377.41
04/14/20007.457.57.367.49
04/17/20006.957.246.957.12
04/18/20007.47.47.257.35
04/19/20007.377.567.377.55
04/20/20007.57.587.467.52
04/21/20006.356.356.356.35
04/24/20006.356.356.356.35
04/25/20006.356.356.356.35
04/26/20007.597.647.497.64
04/27/20007.617.627.457.48
04/28/20007.47.427.297.34
05/01/20007.267.427.267.35
05/02/20007.377.387.197.21
05/03/200077.1377.07
05/04/20006.987.046.956.98
05/05/20006.956.996.96.95
05/08/20006.976.986.826.87
05/09/20006.786.816.76.7
05/10/20006.556.676.496.61
05/11/20006.56.846.56.75
05/12/20006.916.966.886.92
05/15/20006.926.946.76.79
05/16/20006.866.886.776.79
05/17/20006.86.816.576.62
05/18/20006.556.666.556.61
05/19/20006.66.646.586.58
05/22/20006.56.586.56.5
05/23/20006.556.676.546.65
05/24/20006.546.66.536.55
05/25/20006.76.86.66.79
05/26/20006.756.876.736.83
05/29/20006.856.986.856.96
05/30/20006.997.086.936.95
05/31/20007.097.096.86.8
06/01/20006.86.976.776.92
06/02/20006.967.016.876.88
06/05/20006.996.996.876.87
06/06/20006.876.886.766.83
06/07/20006.836.866.796.85
06/08/20006.96.966.876.94
06/09/20006.96.946.886.92
06/12/20005.845.845.845.84
06/13/20006.866.916.86.82
06/14/20006.816.826.736.77
06/15/20006.776.776.656.7
06/16/20006.76.76.626.66
06/19/20006.66.656.586.65
06/20/20006.656.656.566.61
06/21/20006.596.656.556.65
06/22/20006.66.736.66.67
06/23/20006.616.746.616.74
06/26/20006.76.776.676.76
06/27/20006.746.846.736.79
06/28/20006.776.866.776.85
06/29/20006.846.916.766.76
06/30/20006.736.876.676.78
07/03/20006.86.996.796.99
07/04/200077.1177.08
07/05/20007.097.37.077.28
07/06/20007.277.347.167.23
07/07/20007.247.37.27.2
07/10/20007.27.297.27.26
07/11/20007.217.347.217.34
07/12/20007.347.417.347.36
07/13/20007.427.427.317.35
07/14/20007.327.417.327.38
07/17/20007.377.467.327.44
07/18/20007.47.457.347.36
07/19/20007.37.337.127.17
07/20/20007.127.147.057.08
07/21/20007.127.157.027.02
07/24/20007.017.126.967.04
07/25/20006.997.136.997.12
07/26/20007.147.247.127.22
07/27/20007.217.317.217.25
07/28/20007.267.267.177.2
07/31/20007.117.157.087.11
08/01/20007.137.157.087.13
08/02/20007.117.147.077.11
08/03/20007.17.147.097.13
08/04/20007.127.177.127.15
08/07/20007.157.157.077.1
08/08/20007.147.167.087.1
08/09/20007.077.17.057.09
08/10/20007.097.127.067.07
08/11/20007.047.137.047.12
08/14/20007.127.157.077.15
08/15/20007.147.287.147.25
08/16/20007.227.47.227.37
08/17/20007.387.397.317.38
08/18/20007.327.377.297.34
08/21/20007.37.347.267.28
08/22/20007.227.277.17.2
08/23/20007.137.27.097.15
08/24/20007.097.116.956.96
08/25/20006.776.846.696.72
08/28/20006.86.946.786.81
08/29/20006.96.926.846.89
08/30/20006.926.986.756.77
08/31/20006.56.66.316.31
09/01/20006.426.536.396.44
09/04/20006.56.526.346.4
09/05/20006.46.426.336.36
09/06/20006.326.336.156.15
09/07/20006.166.356.16.31
09/08/20006.386.46.226.26
09/11/20006.266.276.186.22
09/12/20006.236.326.186.18
09/13/20006.216.216.066.08
09/14/20006.16.266.096.23
09/15/20006.256.256.116.16
09/18/20006.016.115.996
09/19/20005.9565.95.99
09/20/20006.056.136.026.05
09/21/20006.056.055.975.99
09/22/20005.95.955.825.84
09/25/20005.885.925.625.65
09/26/20005.685.835.635.83
09/27/200066.025.885.9
09/28/20005.996.095.966
09/29/20006.16.146.026.04
10/02/20006.086.126.046.07
10/03/20006.066.135.996.05
10/04/20006.036.0866.08
10/05/20006.066.276.026.25
10/06/20006.296.46.266.26
10/09/20006.176.246.116.17
10/10/20006.156.165.976.04
10/11/20005.986.025.845.84
10/12/20005.8965.85.85
10/13/20005.86.045.725.95
10/16/20006.16.145.996.06
10/17/20006.156.296.086.26
10/18/20006.26.326.126.12
10/19/20006.16.1366
10/20/20006.16.156.036.03
10/23/20006.076.276.076.24
10/24/20006.246.326.166.27
10/25/20006.356.46.316.39
10/26/20006.336.376.246.25
10/27/20006.246.326.076.1
10/30/20006.26.266.166.21
10/31/20006.236.316.226.3
11/01/20006.386.426.356.38
11/02/20006.346.366.266.27
11/03/20006.266.366.246.36
11/06/20006.376.496.356.47
11/07/20006.466.566.456.52
11/08/20006.526.586.496.56
11/09/20006.536.586.486.5
11/10/20006.496.566.436.55
11/13/20006.486.616.476.54
11/14/20006.516.576.476.56
11/15/20006.66.756.586.75
11/16/20006.756.846.76.8
11/17/20006.756.966.736.94
11/20/20006.947.036.836.87
11/21/20006.776.796.676.7
11/22/20006.696.746.616.64
11/23/20006.536.576.496.54
11/24/20006.526.66.526.6
11/27/20006.666.776.666.72
11/28/20006.76.716.66.68
11/29/20006.556.576.356.35
11/30/20006.36.36.156.22
12/01/20006.16.266.16.19
12/04/20006.246.36.26.2
12/05/20006.266.46.256.39
12/06/20006.536.586.486.49
12/07/20006.436.566.46.41
12/08/20006.36.366.26.28
12/11/20006.346.486.286.47
12/12/20006.456.586.446.57
12/13/20006.586.696.566.65
12/14/20006.626.696.576.69
12/15/20006.616.646.556.59
12/18/20006.556.566.456.49
12/19/20006.456.566.446.54
12/20/20006.476.536.446.46
12/21/20006.336.396.256.27
12/22/20006.36.436.36.37
12/25/20005.385.385.385.38
12/26/20005.385.385.385.38
12/27/20006.356.556.336.55
12/28/20006.526.586.56.58
12/29/20006.566.596.426.42