TLS.AX: Telstra Group Limited Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 5.7882

CLOSE 5.7932

Low

LOW 4.55

High

HIGH 7.22

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	5.42	5.42	5.42	5.42
01/02/2001	6.45	6.52	6.44	6.51
01/03/2001	6.44	6.48	6.37	6.48
01/04/2001	6.59	6.62	6.55	6.6
01/05/2001	6.56	6.76	6.56	6.73
01/08/2001	6.67	6.77	6.65	6.77
01/09/2001	6.78	6.83	6.72	6.73
01/10/2001	6.67	6.71	6.6	6.65
01/11/2001	6.6	6.73	6.5	6.68
01/12/2001	6.71	6.8	6.71	6.78
01/15/2001	6.77	6.9	6.74	6.9
01/16/2001	6.88	6.99	6.81	6.81
01/17/2001	6.78	6.86	6.76	6.86
01/18/2001	6.9	6.95	6.87	6.93
01/19/2001	6.95	7.1	6.95	7.07
01/22/2001	7.05	7.2	7.05	7.18
01/23/2001	7.11	7.14	7.03	7.08
01/24/2001	7.05	7.08	7.01	7.05
01/25/2001	7.05	7.15	7.04	7.1
01/26/2001	6	6	6	6
01/29/2001	7.07	7.19	7.06	7.19
01/30/2001	7.2	7.22	7.11	7.12
01/31/2001	7.12	7.13	7.03	7.05
02/01/2001	7.02	7.17	6.98	7.17
02/02/2001	7.15	7.18	7.07	7.1
02/05/2001	7.03	7.07	6.95	6.96
02/06/2001	6.94	7.02	6.94	6.97
02/07/2001	6.96	6.96	6.87	6.88
02/08/2001	6.86	6.94	6.8	6.92
02/09/2001	6.88	6.9	6.82	6.87
02/12/2001	6.82	6.94	6.82	6.9
02/13/2001	6.93	6.95	6.84	6.9
02/14/2001	6.88	6.88	6.7	6.7
02/15/2001	6.59	6.65	6.43	6.45
02/16/2001	6.47	6.61	6.47	6.6
02/19/2001	6.55	6.55	6.45	6.47
02/20/2001	6.45	6.47	6.35	6.37
02/21/2001	6.37	6.45	6.33	6.39
02/22/2001	6.33	6.41	6.27	6.41
02/23/2001	6.4	6.54	6.4	6.53
02/26/2001	6.48	6.52	6.4	6.44
02/27/2001	6.47	6.48	6.31	6.33
02/28/2001	6.3	6.33	6.23	6.28
03/01/2001	6.27	6.44	6.27	6.43
03/02/2001	6.39	6.44	6.38	6.41
03/05/2001	6.41	6.43	6.35	6.38
03/06/2001	6.38	6.46	6.34	6.45
03/07/2001	6.5	6.73	6.47	6.73
03/08/2001	6.79	6.83	6.65	6.7
03/09/2001	6.65	6.66	6.57	6.59
03/12/2001	6.5	6.57	6.49	6.57
03/13/2001	6.42	6.52	6.42	6.49
03/14/2001	6.5	6.58	6.5	6.57
03/15/2001	6.49	6.59	6.42	6.54
03/16/2001	6.53	6.67	6.52	6.62
03/19/2001	6.58	6.58	6.44	6.47
03/20/2001	6.5	6.56	6.49	6.53
03/21/2001	6.43	6.55	6.43	6.52
03/22/2001	6.5	6.53	6.42	6.45
03/23/2001	6.43	6.48	6.41	6.42
03/26/2001	6.5	6.61	6.5	6.55
03/27/2001	6.56	6.61	6.53	6.57
03/28/2001	6.6	6.6	6.5	6.52
03/29/2001	6.5	6.52	6.48	6.49
03/30/2001	6.46	6.49	6.37	6.42
04/02/2001	6.44	6.48	6.42	6.46
04/03/2001	6.44	6.44	6.36	6.39
04/04/2001	6.34	6.38	6.28	6.33
04/05/2001	6.36	6.46	6.34	6.45
04/06/2001	6.55	6.6	6.54	6.57
04/09/2001	6.56	6.67	6.53	6.65
04/10/2001	6.65	6.75	6.64	6.74
04/11/2001	6.85	6.85	6.76	6.8
04/12/2001	6.79	6.83	6.75	6.8
04/13/2001	5.74	5.74	5.74	5.74
04/16/2001	5.74	5.74	5.74	5.74
04/17/2001	6.76	6.85	6.76	6.83
04/18/2001	6.84	6.94	6.83	6.92
04/19/2001	6.98	7.01	6.89	6.89
04/20/2001	6.88	6.9	6.82	6.83
04/23/2001	6.79	6.81	6.72	6.73
04/24/2001	6.69	6.72	6.66	6.7
04/25/2001	5.66	5.66	5.66	5.66
04/26/2001	6.69	6.76	6.69	6.75
04/27/2001	6.73	6.75	6.64	6.64
04/30/2001	6.64	6.67	6.63	6.67
05/01/2001	6.64	6.66	6.56	6.65
05/02/2001	6.7	6.74	6.66	6.68
05/03/2001	6.66	6.71	6.62	6.64
05/04/2001	6.61	6.64	6.57	6.62
05/07/2001	6.6	6.66	6.6	6.64
05/08/2001	6.62	6.64	6.53	6.56
05/09/2001	6.56	6.58	6.49	6.55
05/10/2001	6.55	6.56	6.51	6.53
05/11/2001	6.51	6.53	6.48	6.51
05/14/2001	6.5	6.52	6.45	6.5
05/15/2001	6.5	6.6	6.5	6.59
05/16/2001	6.57	6.61	6.53	6.53
05/17/2001	6.56	6.62	6.56	6.6
05/18/2001	6.59	6.61	6.5	6.52
05/21/2001	6.5	6.53	6.4	6.43
05/22/2001	6.42	6.45	6.38	6.43
05/23/2001	6.41	6.44	6.34	6.37
05/24/2001	6.34	6.42	6.34	6.4
05/25/2001	6.42	6.49	6.42	6.49
05/28/2001	6.48	6.58	6.48	6.55
05/29/2001	6.56	6.6	6.51	6.53
05/30/2001	6.53	6.57	6.48	6.51
05/31/2001	6.49	6.5	6.41	6.43
06/01/2001	6.44	6.5	6.44	6.46
06/04/2001	6.47	6.59	6.47	6.59
06/05/2001	6.6	6.64	6.56	6.6
06/06/2001	6.62	6.63	6.51	6.54
06/07/2001	6.51	6.57	6.47	6.56
06/08/2001	6.6	6.72	6.57	6.71
06/11/2001	5.67	5.67	5.67	5.67
06/12/2001	6.25	6.37	6.05	6.08
06/13/2001	5.75	5.9	5.68	5.69
06/14/2001	5.83	5.88	5.69	5.85
06/15/2001	5.83	5.83	5.65	5.66
06/18/2001	5.67	5.69	5.58	5.62
06/19/2001	5.59	5.62	5.36	5.45
06/20/2001	5.48	5.53	5.43	5.48
06/21/2001	5.51	5.52	5.36	5.42
06/22/2001	5.46	5.61	5.44	5.61
06/25/2001	5.55	5.59	5.4	5.42
06/26/2001	5.42	5.51	5.38	5.51
06/27/2001	5.5	5.5	5.37	5.39
06/28/2001	5.4	5.4	5.28	5.31
06/29/2001	5.35	5.43	5.34	5.38
07/02/2001	5.37	5.46	5.35	5.36
07/03/2001	5.36	5.43	5.32	5.4
07/04/2001	5.35	5.38	5.33	5.36
07/05/2001	5.31	5.31	5.12	5.16
07/06/2001	5.04	5.12	4.98	5.05
07/09/2001	4.98	5.3	4.96	5.3
07/10/2001	5.28	5.38	5.25	5.31
07/11/2001	5.31	5.47	5.31	5.42
07/12/2001	5.46	5.47	5.38	5.4
07/13/2001	5.38	5.4	5.23	5.26
07/16/2001	5.26	5.31	5.13	5.15
07/17/2001	5.1	5.15	5.06	5.12
07/18/2001	5.09	5.23	5.03	5.03
07/19/2001	5.05	5.08	5	5.03
07/20/2001	5.03	5.05	5	5.01
07/23/2001	5.02	5.03	4.99	5.02
07/24/2001	5.01	5.02	4.95	4.97
07/25/2001	4.95	5	4.93	4.99
07/26/2001	5.01	5.02	4.9	4.9
07/27/2001	4.91	4.94	4.82	4.85
07/30/2001	4.86	4.92	4.82	4.86
07/31/2001	4.9	5.03	4.88	4.97
08/01/2001	5.03	5.11	5.01	5.11
08/02/2001	5.15	5.21	5.13	5.13
08/03/2001	5.1	5.11	5.06	5.08
08/06/2001	5.09	5.16	5.07	5.15
08/07/2001	5.15	5.23	5.1	5.22
08/08/2001	5.24	5.29	5.22	5.24
08/09/2001	5.16	5.24	5.14	5.23
08/10/2001	5.2	5.22	5.17	5.17
08/13/2001	5.2	5.2	5.09	5.09
08/14/2001	5.1	5.14	5.07	5.1
08/15/2001	5.12	5.16	5.04	5.05
08/16/2001	5.04	5.04	4.98	4.99
08/17/2001	4.99	4.99	4.9	4.92
08/20/2001	4.9	4.91	4.82	4.85
08/21/2001	4.87	4.92	4.83	4.88
08/22/2001	4.86	4.88	4.83	4.84
08/23/2001	4.84	4.85	4.8	4.82
08/24/2001	4.84	4.96	4.83	4.93
08/27/2001	5.01	5.06	4.99	5.04
08/28/2001	5.02	5.04	4.93	4.96
08/29/2001	4.91	5.11	4.88	4.99
08/30/2001	4.99	5.03	4.88	4.88
08/31/2001	4.83	4.83	4.76	4.81
09/03/2001	4.86	4.9	4.83	4.87
09/04/2001	4.88	4.95	4.83	4.95
09/05/2001	4.95	4.97	4.9	4.97
09/06/2001	4.96	5	4.93	4.93
09/07/2001	4.88	4.91	4.85	4.89
09/10/2001	4.85	4.88	4.84	4.87
09/11/2001	4.87	4.92	4.86	4.89
09/12/2001	4.75	4.76	4.62	4.67
09/13/2001	4.77	4.85	4.75	4.83
09/14/2001	4.86	4.98	4.86	4.96
09/17/2001	4.78	4.91	4.76	4.89
09/18/2001	4.95	5.04	4.91	5.02
09/19/2001	5.17	5.36	5.14	5.33
09/20/2001	5.34	5.41	5.28	5.39
09/21/2001	5.32	5.36	5.25	5.28
09/24/2001	5.25	5.26	5.11	5.11
09/25/2001	5.18	5.18	5.09	5.13
09/26/2001	5.14	5.19	5.06	5.19
09/27/2001	5.18	5.26	5.14	5.26
09/28/2001	5.26	5.3	5.19	5.24
10/01/2001	5.3	5.31	5.24	5.26
10/02/2001	5.24	5.3	5.19	5.3
10/03/2001	5.3	5.31	5.14	5.18
10/04/2001	5.16	5.18	5.05	5.05
10/05/2001	5.06	5.2	5.05	5.2
10/08/2001	5.12	5.16	5.09	5.11
10/09/2001	5.1	5.26	5.1	5.25
10/10/2001	5.2	5.23	5.11	5.13
10/11/2001	5.2	5.22	5.11	5.12
10/12/2001	5.14	5.15	5.06	5.07
10/15/2001	5.06	5.11	5.03	5.07
10/16/2001	5.01	5.09	5	5.08
10/17/2001	5.1	5.11	5.03	5.07
10/18/2001	5.03	5.05	5	5.04
10/19/2001	5	5.01	4.93	4.94
10/22/2001	4.96	5.03	4.93	5.02
10/23/2001	5.04	5.04	4.84	4.87
10/24/2001	4.87	4.93	4.85	4.92
10/25/2001	4.93	4.98	4.91	4.93
10/26/2001	4.96	4.98	4.93	4.95
10/29/2001	4.97	5.03	4.95	4.95
10/30/2001	4.94	4.99	4.93	4.97
10/31/2001	4.95	4.99	4.92	4.97
11/01/2001	4.95	5.02	4.9	4.9
11/02/2001	4.92	4.94	4.83	4.87
11/05/2001	4.87	4.87	4.82	4.86
11/06/2001	4.86	4.91	4.83	4.86
11/07/2001	4.88	4.88	4.83	4.83
11/08/2001	4.83	4.87	4.81	4.83
11/09/2001	4.84	4.88	4.81	4.86
11/12/2001	4.93	5.09	4.88	5.09
11/13/2001	5.05	5.08	4.98	4.99
11/14/2001	5.02	5.08	5	5.06
11/15/2001	5.06	5.11	5.01	5.03
11/16/2001	4.98	5.06	4.96	5.02
11/19/2001	5	5.09	5	5.08
11/20/2001	5.09	5.18	5.08	5.15
11/21/2001	5.15	5.19	5.12	5.18
11/22/2001	5.15	5.24	5.12	5.21
11/23/2001	5.25	5.34	5.24	5.32
11/26/2001	5.37	5.46	5.35	5.45
11/27/2001	5.45	5.46	5.38	5.41
11/28/2001	5.35	5.39	5.28	5.33
11/29/2001	5.27	5.42	5.27	5.41
11/30/2001	5.45	5.5	5.37	5.5
12/03/2001	5.47	5.5	5.43	5.46
12/04/2001	5.44	5.52	5.42	5.42
12/05/2001	5.45	5.46	5.34	5.34
12/06/2001	5.39	5.47	5.35	5.45
12/07/2001	5.45	5.54	5.43	5.54
12/10/2001	5.48	5.57	5.43	5.44
12/11/2001	5.43	5.43	5.37	5.4
12/12/2001	5.38	5.38	5.29	5.3
12/13/2001	5.3	5.3	5.22	5.24
12/14/2001	5.2	5.24	5.16	5.22
12/17/2001	5.22	5.27	5.21	5.23
12/18/2001	5.25	5.29	5.24	5.26
12/19/2001	5.27	5.31	5.24	5.25
12/20/2001	5.24	5.27	5.23	5.26
12/21/2001	5.27	5.31	5.21	5.3
12/24/2001	5.3	5.4	5.3	5.39
12/25/2001	4.55	4.55	4.55	4.55
12/26/2001	4.55	4.55	4.55	4.55
12/27/2001	5.39	5.48	5.37	5.48
12/28/2001	5.48	5.48	5.4	5.44
12/31/2001	5.44	5.47	5.42	5.44

Menu

Create your free account now!

TLS.AX: Telstra Group Limited Historical Data

2001 Historical Chart

Average

Low

High