TLS.AX: Telstra Group Limited Historical Data

2011 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 2.9815

CLOSE 2.9804

Low

LOW 2.57

High

HIGH 3.38

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	2.8	2.81	2.78	2.8
01/05/2011	2.81	2.81	2.78	2.79
01/06/2011	2.79	2.8	2.77	2.78
01/07/2011	2.78	2.79	2.77	2.77
01/10/2011	2.76	2.78	2.76	2.78
01/11/2011	2.78	2.86	2.77	2.84
01/12/2011	2.84	2.87	2.83	2.85
01/13/2011	2.87	2.89	2.86	2.87
01/14/2011	2.87	2.88	2.85	2.85
01/17/2011	2.85	2.86	2.84	2.85
01/18/2011	2.85	2.86	2.83	2.84
01/19/2011	2.84	2.84	2.81	2.81
01/20/2011	2.8	2.83	2.8	2.8
01/21/2011	2.79	2.82	2.78	2.79
01/24/2011	2.79	2.81	2.79	2.8
01/25/2011	2.81	2.82	2.8	2.82
01/27/2011	2.82	2.82	2.79	2.8
01/28/2011	2.79	2.82	2.79	2.82
01/31/2011	2.81	2.82	2.79	2.8
02/01/2011	2.8	2.81	2.77	2.77
02/02/2011	2.79	2.79	2.77	2.79
02/03/2011	2.8	2.82	2.78	2.79
02/04/2011	2.81	2.87	2.81	2.86
02/07/2011	2.89	2.91	2.87	2.88
02/08/2011	2.9	2.91	2.87	2.88
02/09/2011	2.89	2.91	2.88	2.89
02/10/2011	2.91	2.91	2.87	2.88
02/11/2011	2.9	2.96	2.89	2.91
02/14/2011	2.93	2.94	2.92	2.93
02/15/2011	2.94	2.96	2.92	2.92
02/16/2011	2.94	2.95	2.93	2.94
02/17/2011	2.96	2.99	2.95	2.98
02/18/2011	2.99	2.99	2.94	2.96
02/21/2011	2.81	2.81	2.79	2.8
02/22/2011	2.78	2.8	2.77	2.77
02/23/2011	2.77	2.79	2.77	2.79
02/24/2011	2.79	2.79	2.75	2.77
02/25/2011	2.77	2.82	2.76	2.82
02/28/2011	2.81	2.82	2.78	2.79
03/01/2011	2.8	2.8	2.78	2.78
03/02/2011	2.78	2.8	2.77	2.79
03/03/2011	2.79	2.8	2.77	2.78
03/04/2011	2.8	2.82	2.79	2.81
03/07/2011	2.8	2.81	2.78	2.78
03/08/2011	2.77	2.78	2.76	2.77
03/09/2011	2.77	2.78	2.73	2.73
03/10/2011	2.73	2.74	2.68	2.68
03/11/2011	2.66	2.67	2.64	2.64
03/14/2011	2.63	2.67	2.61	2.66
03/15/2011	2.67	2.68	2.59	2.61
03/16/2011	2.63	2.64	2.58	2.6
03/17/2011	2.58	2.65	2.57	2.65
03/18/2011	2.66	2.67	2.62	2.64
03/21/2011	2.65	2.66	2.64	2.64
03/22/2011	2.66	2.67	2.65	2.66
03/23/2011	2.66	2.67	2.65	2.67
03/24/2011	2.68	2.69	2.65	2.66
03/25/2011	2.68	2.7	2.67	2.7
03/28/2011	2.72	2.74	2.71	2.74
03/29/2011	2.74	2.77	2.73	2.76
03/30/2011	2.77	2.81	2.77	2.8
03/31/2011	2.8	2.85	2.79	2.82
04/01/2011	2.82	2.82	2.79	2.81
04/04/2011	2.81	2.83	2.8	2.83
04/05/2011	2.83	2.87	2.83	2.85
04/06/2011	2.85	2.86	2.82	2.84
04/07/2011	2.85	2.86	2.83	2.84
04/08/2011	2.83	2.84	2.81	2.83
04/11/2011	2.83	2.85	2.81	2.84
04/12/2011	2.84	2.85	2.8	2.8
04/13/2011	2.8	2.84	2.8	2.84
04/14/2011	2.84	2.85	2.8	2.82
04/15/2011	2.84	2.84	2.81	2.81
04/18/2011	2.83	2.85	2.82	2.84
04/19/2011	2.82	2.84	2.81	2.83
04/20/2011	2.83	2.85	2.82	2.84
04/21/2011	2.85	2.87	2.84	2.85
04/27/2011	2.86	2.86	2.83	2.84
04/28/2011	2.86	2.9	2.85	2.89
04/29/2011	2.89	2.91	2.87	2.91
05/02/2011	2.91	2.92	2.87	2.88
05/03/2011	2.87	2.89	2.86	2.89
05/04/2011	2.88	2.93	2.87	2.92
05/05/2011	2.93	2.97	2.92	2.96
05/06/2011	2.95	2.99	2.94	2.97
05/09/2011	2.99	2.99	2.92	2.93
05/10/2011	2.95	2.97	2.94	2.95
05/11/2011	2.97	2.98	2.96	2.97
05/12/2011	2.97	2.98	2.95	2.96
05/13/2011	2.97	3	2.96	2.98
05/16/2011	2.98	3	2.97	2.99
05/17/2011	3	3.01	2.98	3
05/18/2011	3.01	3.04	3	3.02
05/19/2011	3.03	3.05	3.02	3.05
05/20/2011	3.05	3.06	3.04	3.04
05/23/2011	3.03	3.04	2.99	2.99
05/24/2011	3	3.03	3	3.02
05/25/2011	3.02	3.03	2.99	2.99
05/26/2011	3.01	3.02	2.99	3
05/27/2011	3.01	3.03	3	3.03
05/30/2011	3.03	3.04	3.01	3.02
05/31/2011	3.03	3.05	3.02	3.02
06/01/2011	3.02	3.05	3.02	3.03
06/02/2011	3.02	3.03	2.99	2.99
06/03/2011	3.01	3.05	3.01	3.03
06/06/2011	3.03	3.04	3	3.02
06/07/2011	3.01	3.1	3.01	3.08
06/08/2011	3.07	3.09	3.04	3.06
06/09/2011	3.05	3.05	3.02	3.02
06/10/2011	3.03	3.04	3.01	3.01
06/14/2011	3.01	3.05	2.99	3.04
06/15/2011	3.04	3.07	3.04	3.05
06/16/2011	3.04	3.05	3.01	3.04
06/17/2011	3.06	3.07	3.02	3.04
06/20/2011	3.06	3.07	3.03	3.03
06/21/2011	3.05	3.06	3.01	3.01
06/22/2011	3.02	3.04	3.01	3.03
06/23/2011	3.05	3.05	2.96	2.96
06/24/2011	2.92	2.94	2.87	2.88
06/27/2011	2.87	2.91	2.86	2.89
06/28/2011	2.92	2.92	2.9	2.91
06/29/2011	2.92	2.93	2.86	2.89
06/30/2011	2.9	2.92	2.88	2.89
07/01/2011	2.91	2.93	2.9	2.92
07/04/2011	2.95	2.96	2.9	2.91
07/05/2011	2.92	2.95	2.91	2.94
07/06/2011	2.95	2.97	2.94	2.94
07/07/2011	2.94	2.96	2.93	2.94
07/08/2011	2.96	3.02	2.96	3
07/11/2011	3	3.04	2.99	3.02
07/12/2011	3.01	3.02	2.98	2.98
07/13/2011	2.99	3.01	2.97	2.98
07/14/2011	2.97	2.99	2.97	2.98
07/15/2011	2.99	3.01	2.98	2.99
07/18/2011	3.01	3.03	3	3.01
07/19/2011	3.02	3.05	3.01	3.04
07/20/2011	3.05	3.08	3.04	3.06
07/21/2011	3.05	3.07	3.04	3.06
07/22/2011	3.06	3.07	3.05	3.06
07/25/2011	3.05	3.06	3.03	3.04
07/26/2011	3.05	3.05	3.02	3.03
07/27/2011	3.02	3.04	3.01	3.02
07/28/2011	3.01	3.03	3	3
07/29/2011	3.01	3.02	2.99	2.99
08/01/2011	3.01	3.03	3	3.02
08/02/2011	3.02	3.03	3.01	3.01
08/03/2011	3	3	2.98	2.98
08/04/2011	2.99	3	2.96	2.96
08/05/2011	2.9	2.92	2.85	2.89
08/08/2011	2.87	2.89	2.81	2.81
08/09/2011	2.75	2.79	2.69	2.79
08/10/2011	2.82	2.87	2.8	2.83
08/11/2011	2.87	3.02	2.86	2.99
08/12/2011	3.04	3.08	3.02	3.05
08/15/2011	3.08	3.12	3.06	3.11
08/16/2011	3.13	3.14	3.11	3.11
08/17/2011	3.13	3.17	3.12	3.16
08/18/2011	3.17	3.17	3.12	3.13
08/19/2011	3.08	3.1	3.07	3.07
08/22/2011	2.92	2.99	2.9	2.97
08/23/2011	2.97	3.01	2.96	3.01
08/24/2011	3.03	3.08	3.03	3.06
08/25/2011	3.09	3.11	3.06	3.11
08/26/2011	3.09	3.1	3.06	3.06
08/29/2011	3.08	3.09	3.06	3.07
08/30/2011	3.07	3.09	2.92	2.99
08/31/2011	3.03	3.05	3.01	3.03
09/01/2011	3.05	3.08	3.04	3.06
09/02/2011	3.05	3.06	3.03	3.04
09/05/2011	3	3.01	2.98	3.01
09/06/2011	2.99	3	2.97	2.97
09/07/2011	3	3.03	2.99	3.03
09/08/2011	3.04	3.05	3.02	3.02
09/09/2011	3.03	3.05	3.03	3.04
09/12/2011	3.01	3.01	2.97	2.98
09/13/2011	3	3.01	2.98	3
09/14/2011	3.04	3.04	3.02	3.02
09/15/2011	3.06	3.07	3.04	3.06
09/16/2011	3.07	3.08	3.06	3.06
09/19/2011	3.06	3.07	3.05	3.06
09/20/2011	3.06	3.07	3.04	3.04
09/21/2011	3.05	3.08	3.04	3.08
09/22/2011	3.05	3.09	3.05	3.08
09/23/2011	3.06	3.08	3.04	3.06
09/26/2011	3.06	3.07	3.04	3.04
09/27/2011	3.06	3.07	3.05	3.06
09/28/2011	3.06	3.09	3.04	3.09
09/29/2011	3.08	3.1	3.07	3.09
09/30/2011	3.1	3.14	3.09	3.1
10/03/2011	3.08	3.1	3.04	3.04
10/04/2011	3.04	3.07	3	3
10/05/2011	3.03	3.04	3	3.01
10/06/2011	3.02	3.07	3.02	3.06
10/07/2011	3.07	3.08	3.02	3.03
10/10/2011	3.04	3.08	3.03	3.08
10/11/2011	3.09	3.11	3.08	3.09
10/12/2011	3.08	3.1	3.07	3.07
10/13/2011	3.09	3.1	3.06	3.08
10/14/2011	3.07	3.09	3.06	3.07
10/17/2011	3.09	3.13	3.09	3.11
10/18/2011	3.12	3.17	3.11	3.13
10/19/2011	3.15	3.18	3.14	3.18
10/20/2011	3.17	3.22	3.15	3.15
10/21/2011	3.16	3.16	3.11	3.14
10/24/2011	3.16	3.18	3.15	3.18
10/25/2011	3.17	3.18	3.14	3.14
10/26/2011	3.15	3.17	3.13	3.15
10/27/2011	3.17	3.18	3.13	3.16
10/28/2011	3.16	3.17	3.1	3.11
10/31/2011	3.11	3.14	3.1	3.1
11/01/2011	3.11	3.13	3.11	3.11
11/02/2011	3.09	3.1	3.07	3.08
11/03/2011	3.09	3.1	3.07	3.07
11/04/2011	3.09	3.13	3.08	3.13
11/07/2011	3.12	3.15	3.12	3.14
11/08/2011	3.14	3.15	3.13	3.15
11/09/2011	3.16	3.16	3.12	3.13
11/10/2011	3.1	3.11	3.09	3.11
11/11/2011	3.12	3.14	3.11	3.14
11/14/2011	3.16	3.17	3.15	3.15
11/15/2011	3.15	3.17	3.14	3.17
11/16/2011	3.17	3.2	3.17	3.17
11/17/2011	3.17	3.2	3.17	3.19
11/18/2011	3.17	3.18	3.14	3.14
11/21/2011	3.14	3.17	3.12	3.17
11/22/2011	3.15	3.18	3.14	3.16
11/23/2011	3.16	3.17	3.12	3.12
11/24/2011	3.13	3.14	3.12	3.13
11/25/2011	3.13	3.14	3.11	3.12
11/28/2011	3.13	3.15	3.12	3.12
11/29/2011	3.13	3.16	3.12	3.16
11/30/2011	3.17	3.18	3.16	3.16
12/01/2011	3.18	3.19	3.16	3.18
12/02/2011	3.18	3.2	3.17	3.2
12/05/2011	3.2	3.24	3.19	3.22
12/06/2011	3.23	3.25	3.21	3.21
12/07/2011	3.24	3.25	3.23	3.25
12/08/2011	3.27	3.29	3.26	3.27
12/09/2011	3.26	3.27	3.23	3.23
12/12/2011	3.26	3.29	3.25	3.28
12/13/2011	3.27	3.28	3.25	3.27
12/14/2011	3.28	3.29	3.27	3.27
12/15/2011	3.25	3.27	3.25	3.26
12/16/2011	3.26	3.29	3.26	3.27
12/19/2011	3.26	3.26	3.22	3.23
12/20/2011	3.24	3.27	3.23	3.26
12/21/2011	3.29	3.3	3.28	3.29
12/22/2011	3.29	3.31	3.29	3.3
12/23/2011	3.31	3.33	3.31	3.32
12/28/2011	3.33	3.38	3.32	3.33
12/29/2011	3.33	3.35	3.32	3.34
12/30/2011	3.35	3.36	3.33	3.33

Menu

Create your free account now!

TLS.AX: Telstra Group Limited Historical Data

2011 Historical Chart

Average

Low

High