TLS.AX: Telstra Group Limited Historical Data

2017 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 4.1941

CLOSE 4.192

Low

LOW 3.34

High

HIGH 5.29

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	5.12	5.16	5.1	5.16
01/04/2017	5.19	5.22	5.17	5.18
01/05/2017	5.21	5.24	5.21	5.22
01/06/2017	5.24	5.28	5.24	5.26
01/09/2017	5.28	5.29	5.26	5.28
01/10/2017	5.26	5.27	5.21	5.23
01/11/2017	5.22	5.26	5.21	5.24
01/12/2017	5.26	5.29	5.23	5.25
01/13/2017	5.25	5.25	5.2	5.22
01/16/2017	5.24	5.26	5.22	5.24
01/17/2017	5.23	5.23	5.19	5.2
01/18/2017	5.18	5.18	5.14	5.17
01/19/2017	5.18	5.18	5.12	5.14
01/20/2017	5.14	5.16	5.12	5.14
01/23/2017	5.19	5.2	5.12	5.12
01/24/2017	5.11	5.15	5.1	5.11
01/25/2017	5.13	5.13	5.07	5.07
01/27/2017	5.07	5.12	5.07	5.11
01/30/2017	5.09	5.1	5.06	5.06
01/31/2017	5.05	5.06	5	5
02/01/2017	5.01	5.07	4.99	5.07
02/02/2017	5.09	5.12	5.03	5.03
02/03/2017	5.05	5.09	5.05	5.08
02/06/2017	5.1	5.15	5.1	5.12
02/07/2017	5.1	5.11	5.05	5.05
02/08/2017	5.05	5.1	5.05	5.09
02/09/2017	5.1	5.13	5.09	5.13
02/10/2017	5.14	5.16	5.13	5.16
02/13/2017	5.17	5.23	5.17	5.22
02/14/2017	5.22	5.23	5.16	5.17
02/15/2017	5.19	5.19	5.14	5.19
02/16/2017	4.96	5.01	4.85	4.85
02/17/2017	4.85	4.92	4.82	4.84
02/20/2017	4.86	4.88	4.83	4.84
02/21/2017	4.85	4.86	4.83	4.83
02/22/2017	4.85	4.86	4.82	4.85
02/23/2017	4.85	4.87	4.82	4.82
02/24/2017	4.82	4.83	4.8	4.81
02/27/2017	4.82	4.83	4.81	4.82
02/28/2017	4.84	4.85	4.81	4.82
03/01/2017	4.63	4.67	4.62	4.64
03/02/2017	4.65	4.66	4.52	4.57
03/03/2017	4.55	4.61	4.53	4.59
03/06/2017	4.6	4.65	4.6	4.64
03/07/2017	4.61	4.69	4.6	4.64
03/08/2017	4.62	4.68	4.62	4.67
03/09/2017	4.68	4.68	4.62	4.63
03/10/2017	4.62	4.66	4.61	4.64
03/13/2017	4.63	4.67	4.61	4.65
03/14/2017	4.67	4.68	4.64	4.66
03/15/2017	4.66	4.72	4.65	4.69
03/16/2017	4.71	4.75	4.71	4.75
03/17/2017	4.76	4.77	4.71	4.76
03/20/2017	4.73	4.75	4.63	4.66
03/21/2017	4.65	4.66	4.6	4.61
03/22/2017	4.59	4.59	4.54	4.55
03/23/2017	4.55	4.55	4.5	4.52
03/24/2017	4.54	4.6	4.53	4.59
03/27/2017	4.56	4.59	4.53	4.57
03/28/2017	4.6	4.61	4.57	4.6
03/29/2017	4.6	4.62	4.58	4.61
03/30/2017	4.62	4.63	4.6	4.62
03/31/2017	4.62	4.69	4.62	4.66
04/03/2017	4.66	4.7	4.63	4.7
04/04/2017	4.7	4.7	4.63	4.67
04/05/2017	4.68	4.68	4.61	4.63
04/06/2017	4.61	4.62	4.55	4.57
04/07/2017	4.59	4.6	4.56	4.56
04/10/2017	4.58	4.59	4.56	4.58
04/11/2017	4.58	4.59	4.55	4.56
04/12/2017	4.23	4.32	4.17	4.22
04/13/2017	4.17	4.23	4.15	4.16
04/18/2017	4.15	4.16	4	4
04/19/2017	4.01	4.14	4.01	4.13
04/20/2017	4.16	4.26	4.15	4.25
04/21/2017	4.3	4.3	4.21	4.23
04/24/2017	4.25	4.27	4.2	4.21
04/26/2017	4.24	4.28	4.19	4.24
04/27/2017	4.21	4.24	4.2	4.22
04/28/2017	4.2	4.24	4.18	4.22
05/01/2017	4.24	4.26	4.22	4.26
05/02/2017	4.26	4.27	4.21	4.26
05/03/2017	4.23	4.27	4.2	4.27
05/04/2017	4.27	4.27	4.22	4.23
05/05/2017	4.45	4.46	4.36	4.4
05/08/2017	4.43	4.45	4.33	4.35
05/09/2017	4.37	4.45	4.33	4.45
05/10/2017	4.46	4.48	4.38	4.46
05/11/2017	4.45	4.46	4.38	4.4
05/12/2017	4.37	4.39	4.35	4.36
05/15/2017	4.36	4.41	4.35	4.4
05/16/2017	4.41	4.44	4.38	4.42
05/17/2017	4.39	4.41	4.38	4.4
05/18/2017	4.37	4.43	4.36	4.41
05/19/2017	4.39	4.44	4.38	4.43
05/22/2017	4.42	4.5	4.42	4.49
05/23/2017	4.5	4.5	4.46	4.48
05/24/2017	4.49	4.5	4.47	4.5
05/25/2017	4.46	4.5	4.46	4.5
05/26/2017	4.46	4.49	4.43	4.48
05/29/2017	4.49	4.51	4.43	4.44
05/30/2017	4.43	4.45	4.38	4.41
05/31/2017	4.41	4.42	4.38	4.4
06/01/2017	4.4	4.43	4.39	4.43
06/02/2017	4.48	4.52	4.46	4.49
06/05/2017	4.49	4.5	4.46	4.48
06/06/2017	4.48	4.48	4.44	4.45
06/07/2017	4.45	4.47	4.43	4.46
06/08/2017	4.44	4.45	4.38	4.4
06/09/2017	4.38	4.39	4.35	4.37
06/13/2017	4.37	4.38	4.33	4.38
06/14/2017	4.4	4.41	4.36	4.36
06/15/2017	4.35	4.4	4.34	4.37
06/16/2017	4.38	4.42	4.37	4.38
06/19/2017	4.4	4.42	4.38	4.41
06/20/2017	4.42	4.42	4.36	4.38
06/21/2017	4.35	4.37	4.32	4.33
06/22/2017	4.33	4.36	4.31	4.32
06/23/2017	4.34	4.38	4.33	4.35
06/26/2017	4.36	4.4	4.33	4.34
06/27/2017	4.34	4.34	4.31	4.32
06/28/2017	4.31	4.36	4.31	4.36
06/29/2017	4.38	4.39	4.35	4.37
06/30/2017	4.32	4.33	4.3	4.3
07/03/2017	4.33	4.33	4.28	4.31
07/04/2017	4.35	4.41	4.34	4.4
07/05/2017	4.4	4.42	4.38	4.41
07/06/2017	4.42	4.42	4.37	4.37
07/07/2017	4.35	4.36	4.32	4.32
07/10/2017	4.34	4.37	4.32	4.36
07/11/2017	4.36	4.39	4.33	4.34
07/12/2017	4.33	4.34	4.31	4.32
07/13/2017	4.35	4.37	4.31	4.31
07/14/2017	4.3	4.31	4.28	4.3
07/17/2017	4.29	4.3	4.22	4.22
07/18/2017	4.21	4.23	4.18	4.18
07/19/2017	4.16	4.17	4.07	4.11
07/20/2017	4.1	4.14	4.1	4.1
07/21/2017	4.09	4.13	4.08	4.1
07/24/2017	4.1	4.13	4.09	4.13
07/25/2017	4.13	4.14	4.09	4.09
07/26/2017	4.1	4.12	4.09	4.1
07/27/2017	4.11	4.14	4.1	4.12
07/28/2017	4.14	4.15	4.1	4.11
07/31/2017	4.12	4.15	4.1	4.1
08/01/2017	4.11	4.14	4.1	4.14
08/02/2017	4.13	4.14	4.1	4.11
08/03/2017	4.1	4.11	4.06	4.09
08/04/2017	4.07	4.08	4.06	4.07
08/07/2017	4.09	4.14	4.08	4.13
08/08/2017	4.13	4.14	4.09	4.11
08/09/2017	4.11	4.13	4.09	4.11
08/10/2017	4.11	4.17	4.11	4.15
08/11/2017	4.17	4.19	4.14	4.15
08/14/2017	4.15	4.18	4.14	4.17
08/15/2017	4.2	4.24	4.19	4.24
08/16/2017	4.26	4.33	4.24	4.33
08/17/2017	3.95	3.99	3.81	3.87
08/18/2017	3.85	3.92	3.83	3.9
08/21/2017	3.89	3.9	3.85	3.87
08/22/2017	3.88	3.88	3.83	3.86
08/23/2017	3.88	3.92	3.86	3.91
08/24/2017	3.91	3.94	3.89	3.94
08/25/2017	3.93	3.94	3.9	3.92
08/28/2017	3.91	3.92	3.87	3.88
08/29/2017	3.86	3.88	3.83	3.84
08/30/2017	3.52	3.65	3.51	3.6
08/31/2017	3.59	3.67	3.56	3.67
09/01/2017	3.67	3.68	3.66	3.67
09/04/2017	3.66	3.69	3.65	3.67
09/05/2017	3.66	3.68	3.65	3.66
09/06/2017	3.66	3.68	3.62	3.62
09/07/2017	3.66	3.75	3.66	3.72
09/08/2017	3.72	3.73	3.68	3.7
09/11/2017	3.7	3.75	3.69	3.72
09/12/2017	3.72	3.73	3.68	3.69
09/13/2017	3.67	3.67	3.61	3.62
09/14/2017	3.61	3.66	3.6	3.65
09/15/2017	3.64	3.65	3.63	3.65
09/18/2017	3.63	3.65	3.61	3.61
09/19/2017	3.61	3.65	3.61	3.65
09/20/2017	3.62	3.64	3.6	3.6
09/21/2017	3.58	3.59	3.53	3.55
09/22/2017	3.55	3.61	3.55	3.58
09/25/2017	3.59	3.6	3.54	3.55
09/26/2017	3.55	3.55	3.5	3.53
09/27/2017	3.5	3.5	3.44	3.48
09/28/2017	3.47	3.5	3.46	3.48
09/29/2017	3.49	3.5	3.47	3.49
10/02/2017	3.49	3.5	3.46	3.46
10/03/2017	3.47	3.48	3.45	3.47
10/04/2017	3.45	3.47	3.43	3.43
10/05/2017	3.45	3.45	3.38	3.38
10/06/2017	3.39	3.44	3.37	3.44
10/09/2017	3.44	3.51	3.44	3.48
10/10/2017	3.47	3.51	3.46	3.47
10/11/2017	3.48	3.5	3.47	3.48
10/12/2017	3.48	3.5	3.47	3.49
10/13/2017	3.49	3.54	3.49	3.52
10/16/2017	3.53	3.59	3.53	3.55
10/17/2017	3.58	3.59	3.55	3.55
10/18/2017	3.55	3.56	3.48	3.49
10/19/2017	3.47	3.51	3.45	3.51
10/20/2017	3.47	3.53	3.46	3.52
10/23/2017	3.54	3.58	3.54	3.55
10/24/2017	3.58	3.58	3.53	3.56
10/25/2017	3.58	3.58	3.5	3.52
10/26/2017	3.52	3.53	3.49	3.53
10/27/2017	3.53	3.56	3.51	3.55
10/30/2017	3.55	3.55	3.51	3.53
10/31/2017	3.52	3.54	3.51	3.54
11/01/2017	3.54	3.57	3.52	3.57
11/02/2017	3.56	3.56	3.5	3.51
11/03/2017	3.5	3.52	3.48	3.5
11/06/2017	3.5	3.5	3.47	3.49
11/07/2017	3.49	3.49	3.46	3.47
11/08/2017	3.46	3.48	3.45	3.46
11/09/2017	3.45	3.47	3.44	3.47
11/10/2017	3.46	3.47	3.44	3.46
11/13/2017	3.46	3.47	3.45	3.46
11/14/2017	3.46	3.46	3.42	3.42
11/15/2017	3.43	3.44	3.41	3.42
11/16/2017	3.42	3.44	3.41	3.43
11/17/2017	3.45	3.48	3.43	3.45
11/20/2017	3.46	3.48	3.45	3.47
11/21/2017	3.48	3.5	3.47	3.48
11/22/2017	3.49	3.49	3.46	3.48
11/23/2017	3.48	3.48	3.46	3.47
11/24/2017	3.47	3.48	3.45	3.48
11/27/2017	3.48	3.49	3.43	3.46
11/28/2017	3.44	3.45	3.34	3.4
11/29/2017	3.41	3.43	3.38	3.39
11/30/2017	3.4	3.44	3.38	3.43
12/01/2017	3.42	3.43	3.41	3.42
12/04/2017	3.43	3.52	3.42	3.5
12/05/2017	3.51	3.61	3.51	3.61
12/06/2017	3.62	3.65	3.61	3.63
12/07/2017	3.63	3.66	3.61	3.65
12/08/2017	3.67	3.72	3.66	3.69
12/11/2017	3.69	3.71	3.66	3.7
12/12/2017	3.71	3.75	3.7	3.72
12/13/2017	3.72	3.75	3.71	3.73
12/14/2017	3.74	3.75	3.68	3.68
12/15/2017	3.66	3.72	3.65	3.69
12/18/2017	3.7	3.73	3.67	3.68
12/19/2017	3.69	3.72	3.69	3.7
12/20/2017	3.68	3.7	3.65	3.66
12/21/2017	3.63	3.65	3.61	3.65
12/22/2017	3.65	3.68	3.64	3.66
12/27/2017	3.68	3.68	3.65	3.65
12/28/2017	3.67	3.68	3.65	3.68
12/29/2017	3.65	3.66	3.63	3.63

Menu

Create your free account now!

TLS.AX: Telstra Group Limited Historical Data

2017 Historical Chart

Average

Low

High