TLS.AX: Telstra Group Limited Historical Data

2015 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 5.9956

CLOSE 5.9915

Low

LOW 5.06

High

HIGH 6.74

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	5.98	5.99	5.93	5.97
01/05/2015	5.97	6	5.94	5.98
01/06/2015	5.96	5.98	5.9	5.94
01/07/2015	5.93	5.97	5.9	5.95
01/08/2015	5.98	6.03	5.95	6.02
01/09/2015	6.05	6.07	6.03	6.07
01/12/2015	6.05	6.07	6.03	6.04
01/13/2015	6.02	6.13	6.02	6.11
01/14/2015	6.08	6.19	6.08	6.17
01/15/2015	6.17	6.24	6.13	6.2
01/16/2015	6.2	6.28	6.19	6.22
01/19/2015	6.27	6.29	6.17	6.17
01/20/2015	6.15	6.19	6.09	6.19
01/21/2015	6.23	6.27	6.21	6.27
01/22/2015	6.27	6.28	6.23	6.27
01/23/2015	6.29	6.34	6.26	6.34
01/27/2015	6.34	6.48	6.32	6.44
01/28/2015	6.42	6.49	6.4	6.49
01/29/2015	6.46	6.49	6.44	6.47
01/30/2015	6.49	6.56	6.46	6.5
02/02/2015	6.48	6.54	6.45	6.53
02/03/2015	6.52	6.67	6.48	6.67
02/04/2015	6.7	6.74	6.58	6.6
02/05/2015	6.63	6.69	6.6	6.67
02/06/2015	6.69	6.7	6.57	6.59
02/09/2015	6.58	6.59	6.49	6.51
02/10/2015	6.45	6.51	6.42	6.51
02/11/2015	6.52	6.61	6.49	6.49
02/12/2015	6.55	6.58	6.45	6.45
02/13/2015	6.52	6.6	6.49	6.59
02/16/2015	6.61	6.62	6.55	6.58
02/17/2015	6.6	6.62	6.55	6.58
02/18/2015	6.62	6.64	6.56	6.63
02/19/2015	6.63	6.66	6.6	6.61
02/20/2015	6.58	6.61	6.55	6.61
02/23/2015	6.64	6.65	6.59	6.63
02/24/2015	6.63	6.64	6.58	6.59
02/25/2015	6.42	6.47	6.41	6.46
02/26/2015	6.46	6.46	6.31	6.31
02/27/2015	6.32	6.41	6.24	6.37
03/02/2015	6.36	6.46	6.36	6.42
03/03/2015	6.43	6.47	6.33	6.38
03/04/2015	6.4	6.41	6.32	6.32
03/05/2015	6.34	6.34	6.31	6.32
03/06/2015	6.32	6.33	6.28	6.28
03/09/2015	6.23	6.25	6.14	6.14
03/10/2015	6.17	6.23	6.17	6.2
03/11/2015	6.16	6.22	6.14	6.22
03/12/2015	6.22	6.31	6.21	6.29
03/13/2015	6.29	6.31	6.2	6.2
03/16/2015	6.15	6.19	6.11	6.14
03/17/2015	6.19	6.25	6.18	6.25
03/18/2015	6.25	6.3	6.2	6.3
03/19/2015	6.4	6.43	6.37	6.41
03/20/2015	6.41	6.43	6.36	6.37
03/23/2015	6.39	6.41	6.34	6.35
03/24/2015	6.38	6.42	6.37	6.38
03/25/2015	6.41	6.41	6.36	6.37
03/26/2015	6.36	6.37	6.3	6.3
03/27/2015	6.29	6.38	6.29	6.38
03/30/2015	6.34	6.35	6.29	6.29
03/31/2015	6.39	6.4	6.3	6.31
04/01/2015	6.32	6.38	6.31	6.33
04/02/2015	6.35	6.38	6.31	6.32
04/07/2015	6.35	6.4	6.33	6.33
04/08/2015	6.34	6.39	6.3	6.32
04/09/2015	6.33	6.35	6.26	6.27
04/10/2015	6.29	6.3	6.25	6.28
04/13/2015	6.29	6.34	6.28	6.32
04/14/2015	6.31	6.33	6.27	6.28
04/15/2015	6.3	6.3	6.18	6.19
04/16/2015	6.18	6.25	6.17	6.23
04/17/2015	6.21	6.22	6.13	6.14
04/20/2015	6.13	6.21	6.12	6.17
04/21/2015	6.24	6.27	6.18	6.19
04/22/2015	6.22	6.26	6.22	6.25
04/23/2015	6.25	6.27	6.21	6.26
04/24/2015	6.3	6.32	6.28	6.32
04/27/2015	6.33	6.39	6.33	6.39
04/28/2015	6.4	6.4	6.35	6.37
04/29/2015	6.39	6.4	6.3	6.32
04/30/2015	6.28	6.3	6.17	6.23
05/01/2015	6.23	6.27	6.18	6.24
05/04/2015	6.26	6.33	6.25	6.31
05/05/2015	6.36	6.42	6.33	6.38
05/06/2015	6.31	6.33	6.22	6.23
05/07/2015	6.17	6.21	6.11	6.15
05/08/2015	6.19	6.24	6.16	6.17
05/11/2015	6.21	6.23	6.05	6.05
05/12/2015	6.05	6.11	5.96	6.11
05/13/2015	6.09	6.15	6.06	6.15
05/14/2015	6.12	6.16	6.08	6.15
05/15/2015	6.21	6.23	6.16	6.2
05/18/2015	6.2	6.22	6.17	6.18
05/19/2015	6.2	6.22	6.13	6.13
05/20/2015	6.16	6.2	6.09	6.13
05/21/2015	6.18	6.21	6.16	6.18
05/22/2015	6.21	6.23	6.18	6.2
05/25/2015	6.23	6.3	6.22	6.28
05/26/2015	6.29	6.3	6.26	6.29
05/27/2015	6.28	6.28	6.2	6.21
05/28/2015	6.23	6.24	6.13	6.15
05/29/2015	6.19	6.28	6.17	6.22
06/01/2015	6.2	6.23	6.15	6.2
06/02/2015	6.23	6.23	6.14	6.14
06/03/2015	6.12	6.13	6.08	6.09
06/04/2015	6.1	6.13	6	6
06/05/2015	6	6.06	6	6.01
06/09/2015	6	6.07	5.99	6.02
06/10/2015	6.01	6.03	5.95	5.96
06/11/2015	6	6.04	6	6.04
06/12/2015	6.04	6.06	6.01	6.03
06/15/2015	6.01	6.02	5.97	5.99
06/16/2015	6.01	6.08	6	6.03
06/17/2015	6.07	6.15	6.06	6.12
06/18/2015	6.12	6.14	6.05	6.09
06/19/2015	6.12	6.18	6.1	6.13
06/22/2015	6.15	6.2	6.15	6.18
06/23/2015	6.23	6.29	6.22	6.28
06/24/2015	6.29	6.34	6.26	6.34
06/25/2015	6.33	6.34	6.29	6.29
06/26/2015	6.26	6.28	6.18	6.2
06/29/2015	6.15	6.16	6.03	6.07
06/30/2015	6.03	6.17	6.02	6.14
07/01/2015	6.12	6.2	6.1	6.15
07/02/2015	6.17	6.2	6.14	6.19
07/03/2015	6.17	6.18	6.12	6.13
07/06/2015	6.1	6.15	6.08	6.12
07/07/2015	6.13	6.27	6.13	6.27
07/08/2015	6.23	6.26	6.15	6.16
07/09/2015	6.12	6.23	6.1	6.18
07/10/2015	6.2	6.25	6.17	6.21
07/13/2015	6.18	6.28	6.16	6.23
07/14/2015	6.28	6.32	6.27	6.32
07/15/2015	6.34	6.39	6.33	6.38
07/16/2015	6.4	6.48	6.39	6.46
07/17/2015	6.47	6.48	6.4	6.42
07/20/2015	6.44	6.45	6.38	6.42
07/21/2015	6.43	6.46	6.39	6.43
07/22/2015	6.41	6.42	6.34	6.34
07/23/2015	6.36	6.39	6.34	6.35
07/24/2015	6.33	6.4	6.32	6.36
07/27/2015	6.34	6.39	6.31	6.39
07/28/2015	6.35	6.39	6.31	6.39
07/29/2015	6.42	6.45	6.39	6.41
07/30/2015	6.43	6.46	6.4	6.45
07/31/2015	6.46	6.49	6.44	6.49
08/03/2015	6.48	6.48	6.44	6.44
08/04/2015	6.44	6.53	6.44	6.5
08/05/2015	6.45	6.47	6.41	6.43
08/06/2015	6.4	6.44	6.37	6.4
08/07/2015	6.35	6.37	6.29	6.29
08/10/2015	6.29	6.39	6.27	6.33
08/11/2015	6.35	6.37	6.28	6.31
08/12/2015	6.33	6.34	6.22	6.24
08/13/2015	6.2	6.21	6.07	6.1
08/14/2015	6.08	6.09	6.05	6.08
08/17/2015	6.08	6.15	6.07	6.09
08/18/2015	6.13	6.18	6.12	6.12
08/19/2015	6.18	6.22	6.16	6.21
08/20/2015	6.17	6.21	6.11	6.12
08/21/2015	6.07	6.09	6.01	6.07
08/24/2015	5.99	6.01	5.88	5.88
08/25/2015	5.67	5.84	5.65	5.83
08/26/2015	5.77	5.86	5.69	5.86
08/27/2015	5.91	5.96	5.88	5.9
08/28/2015	5.95	5.95	5.78	5.82
08/31/2015	5.78	5.79	5.73	5.77
09/01/2015	5.76	5.76	5.65	5.66
09/02/2015	5.58	5.67	5.55	5.65
09/03/2015	5.71	5.72	5.56	5.56
09/04/2015	5.55	5.64	5.53	5.61
09/07/2015	5.6	5.64	5.54	5.6
09/08/2015	5.64	5.69	5.63	5.68
09/09/2015	5.75	5.8	5.73	5.79
09/10/2015	5.7	5.72	5.62	5.62
09/11/2015	5.6	5.63	5.55	5.55
09/14/2015	5.6	5.61	5.53	5.54
09/15/2015	5.53	5.57	5.48	5.48
09/16/2015	5.5	5.58	5.47	5.58
09/17/2015	5.62	5.66	5.58	5.59
09/18/2015	5.61	5.67	5.54	5.65
09/21/2015	5.56	5.58	5.5	5.56
09/22/2015	5.61	5.67	5.58	5.67
09/23/2015	5.61	5.66	5.59	5.62
09/24/2015	5.62	5.73	5.62	5.72
09/25/2015	5.75	5.78	5.67	5.67
09/28/2015	5.67	5.75	5.65	5.74
09/29/2015	5.65	5.66	5.49	5.49
09/30/2015	5.54	5.64	5.54	5.61
10/01/2015	5.62	5.71	5.61	5.71
10/02/2015	5.69	5.76	5.62	5.62
10/05/2015	5.65	5.73	5.65	5.73
10/06/2015	5.75	5.78	5.67	5.7
10/07/2015	5.69	5.69	5.58	5.66
10/08/2015	5.71	5.73	5.58	5.6
10/09/2015	5.65	5.65	5.58	5.64
10/12/2015	5.62	5.62	5.58	5.58
10/13/2015	5.56	5.58	5.5	5.53
10/14/2015	5.54	5.54	5.49	5.49
10/15/2015	5.53	5.53	5.41	5.44
10/16/2015	5.47	5.49	5.44	5.44
10/19/2015	5.44	5.45	5.28	5.3
10/20/2015	5.32	5.45	5.32	5.45
10/21/2015	5.46	5.47	5.4	5.47
10/22/2015	5.48	5.53	5.46	5.49
10/23/2015	5.56	5.6	5.56	5.58
10/26/2015	5.59	5.6	5.51	5.51
10/27/2015	5.51	5.56	5.44	5.52
10/28/2015	5.54	5.6	5.52	5.58
10/29/2015	5.6	5.61	5.49	5.5
10/30/2015	5.5	5.51	5.39	5.4
11/02/2015	5.39	5.4	5.3	5.3
11/03/2015	5.39	5.45	5.36	5.4
11/04/2015	5.44	5.45	5.32	5.33
11/05/2015	5.35	5.35	5.29	5.32
11/06/2015	5.35	5.37	5.28	5.31
11/09/2015	5.29	5.31	5.2	5.22
11/10/2015	5.21	5.27	5.2	5.24
11/11/2015	5.26	5.3	5.22	5.29
11/12/2015	5.25	5.27	5.23	5.25
11/13/2015	5.2	5.22	5.14	5.14
11/16/2015	5.09	5.18	5.06	5.16
11/17/2015	5.17	5.29	5.15	5.29
11/18/2015	5.26	5.35	5.24	5.34
11/19/2015	5.38	5.43	5.34	5.43
11/20/2015	5.44	5.46	5.37	5.41
11/23/2015	5.41	5.46	5.41	5.46
11/24/2015	5.42	5.48	5.38	5.42
11/25/2015	5.41	5.44	5.36	5.36
11/26/2015	5.38	5.48	5.38	5.41
11/27/2015	5.46	5.46	5.37	5.4
11/30/2015	5.4	5.41	5.36	5.36
12/01/2015	5.37	5.5	5.36	5.49
12/02/2015	5.47	5.54	5.41	5.52
12/03/2015	5.47	5.54	5.46	5.51
12/04/2015	5.41	5.43	5.38	5.41
12/07/2015	5.46	5.47	5.3	5.32
12/08/2015	5.3	5.43	5.28	5.36
12/09/2015	5.33	5.36	5.29	5.31
12/10/2015	5.27	5.29	5.2	5.25
12/11/2015	5.24	5.29	5.17	5.2
12/14/2015	5.15	5.25	5.14	5.17
12/15/2015	5.2	5.25	5.19	5.23
12/16/2015	5.26	5.33	5.25	5.33
12/17/2015	5.45	5.5	5.4	5.44
12/18/2015	5.4	5.5	5.39	5.48
12/21/2015	5.42	5.49	5.42	5.44
12/22/2015	5.49	5.5	5.41	5.43
12/23/2015	5.48	5.48	5.42	5.42
12/24/2015	5.48	5.48	5.44	5.46
12/28/2015	5.46	5.46	5.46	5.46
12/29/2015	5.47	5.53	5.43	5.53
12/30/2015	5.56	5.61	5.55	5.61
12/31/2015	5.62	5.67	5.59	5.61

Menu

Create your free account now!

TLS.AX: Telstra Group Limited Historical Data

2015 Historical Chart

Average

Low

High