TLS.AX: Telstra Group Limited Historical Data

2023 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 4.0967

CLOSE 4.096

Low

LOW 3.75

High

HIGH 4.46

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	3.98	4	3.94	3.95
01/04/2023	3.99	4.01	3.97	3.97
01/05/2023	4.01	4.03	3.97	3.97
01/06/2023	4	4	3.95	3.97
01/09/2023	3.98	4	3.96	3.97
01/10/2023	3.97	3.99	3.96	3.96
01/11/2023	3.97	3.99	3.95	3.97
01/12/2023	3.98	4.02	3.97	4.01
01/13/2023	4.02	4.04	4	4.02
01/16/2023	4.03	4.04	4.01	4.02
01/17/2023	4.02	4.1	4.01	4.09
01/18/2023	4.11	4.13	4.07	4.09
01/19/2023	4.09	4.16	4.08	4.15
01/20/2023	4.14	4.16	4.11	4.11
01/23/2023	4.1	4.12	4.07	4.08
01/24/2023	4.07	4.12	4.07	4.09
01/25/2023	4.13	4.14	4.08	4.08
01/27/2023	4.08	4.12	4.08	4.09
01/30/2023	4.11	4.14	4.08	4.11
01/31/2023	4.12	4.14	4.08	4.08
02/01/2023	4.09	4.16	4.09	4.15
02/02/2023	4.18	4.18	4.12	4.12
02/03/2023	4.11	4.15	4.11	4.15
02/06/2023	4.13	4.17	4.11	4.14
02/07/2023	4.14	4.14	4.11	4.12
02/08/2023	4.12	4.14	4.09	4.11
02/09/2023	4.11	4.13	4.09	4.11
02/10/2023	4.09	4.1	4.06	4.07
02/13/2023	4.09	4.12	4.06	4.1
02/14/2023	4.11	4.15	4.1	4.14
02/15/2023	4.17	4.17	4.12	4.14
02/16/2023	4.18	4.23	4.13	4.22
02/17/2023	4.23	4.24	4.21	4.21
02/20/2023	4.23	4.23	4.19	4.21
02/21/2023	4.2	4.2	4.15	4.16
02/22/2023	4.13	4.17	4.11	4.15
02/23/2023	4.19	4.2	4.16	4.17
02/24/2023	4.17	4.2	4.16	4.18
02/27/2023	4.19	4.2	4.15	4.16
02/28/2023	4.15	4.18	4.12	4.16
03/01/2023	4.05	4.08	4.04	4.04
03/02/2023	4.03	4.05	4.03	4.04
03/03/2023	4.04	4.1	4.03	4.09
03/06/2023	4.09	4.11	4.06	4.08
03/07/2023	4.11	4.13	4.08	4.1
03/08/2023	4.1	4.13	4.09	4.12
03/09/2023	4.14	4.17	4.13	4.14
03/10/2023	4.12	4.14	4.11	4.12
03/13/2023	4.13	4.13	4.08	4.08
03/14/2023	4.05	4.06	3.96	4.05
03/15/2023	4.05	4.1	4.05	4.07
03/16/2023	4.11	4.11	4.04	4.1
03/17/2023	4.08	4.13	4.08	4.12
03/20/2023	4.1	4.14	4.09	4.14
03/21/2023	4.2	4.2	4.11	4.12
03/22/2023	4.16	4.19	4.14	4.17
03/23/2023	4.17	4.19	4.14	4.19
03/24/2023	4.16	4.19	4.16	4.17
03/27/2023	4.18	4.22	4.17	4.21
03/28/2023	4.2	4.21	4.16	4.19
03/29/2023	4.19	4.23	4.18	4.21
03/30/2023	4.23	4.24	4.2	4.2
03/31/2023	4.21	4.24	4.2	4.22
04/03/2023	4.22	4.24	4.21	4.22
04/04/2023	4.24	4.27	4.23	4.25
04/05/2023	4.27	4.3	4.25	4.26
04/06/2023	4.28	4.29	4.26	4.27
04/11/2023	4.3	4.32	4.28	4.29
04/12/2023	4.3	4.31	4.25	4.27
04/13/2023	4.26	4.28	4.24	4.25
04/14/2023	4.22	4.29	4.22	4.27
04/17/2023	4.3	4.3	4.25	4.27
04/18/2023	4.26	4.27	4.24	4.26
04/19/2023	4.24	4.28	4.24	4.27
04/20/2023	4.3	4.31	4.25	4.28
04/21/2023	4.25	4.29	4.23	4.29
04/24/2023	4.3	4.32	4.28	4.3
04/26/2023	4.3	4.34	4.29	4.33
04/27/2023	4.34	4.37	4.32	4.35
04/28/2023	4.37	4.38	4.33	4.37
05/01/2023	4.37	4.4	4.37	4.38
05/02/2023	4.35	4.38	4.27	4.28
05/03/2023	4.25	4.32	4.24	4.31
05/04/2023	4.28	4.34	4.27	4.33
05/05/2023	4.35	4.36	4.32	4.33
05/08/2023	4.34	4.34	4.31	4.33
05/09/2023	4.32	4.34	4.3	4.33
05/10/2023	4.32	4.32	4.27	4.31
05/11/2023	4.32	4.33	4.3	4.32
05/12/2023	4.33	4.35	4.32	4.32
05/15/2023	4.31	4.35	4.3	4.35
05/16/2023	4.33	4.34	4.32	4.34
05/17/2023	4.33	4.35	4.31	4.35
05/18/2023	4.33	4.36	4.32	4.33
05/19/2023	4.35	4.37	4.32	4.37
05/22/2023	4.38	4.38	4.34	4.34
05/23/2023	4.35	4.36	4.33	4.35
05/24/2023	4.32	4.35	4.31	4.35
05/25/2023	4.36	4.36	4.3	4.33
05/26/2023	4.35	4.37	4.33	4.36
05/29/2023	4.37	4.38	4.35	4.36
05/30/2023	4.38	4.4	4.36	4.39
05/31/2023	4.39	4.39	4.32	4.36
06/01/2023	4.36	4.4	4.35	4.39
06/02/2023	4.42	4.43	4.33	4.34
06/05/2023	4.32	4.39	4.32	4.37
06/06/2023	4.37	4.38	4.31	4.32
06/07/2023	4.33	4.36	4.32	4.33
06/08/2023	4.36	4.36	4.31	4.32
06/09/2023	4.31	4.34	4.3	4.31
06/13/2023	4.33	4.36	4.32	4.34
06/14/2023	4.37	4.37	4.34	4.35
06/15/2023	4.36	4.38	4.34	4.34
06/16/2023	4.34	4.37	4.32	4.34
06/19/2023	4.36	4.38	4.32	4.38
06/20/2023	4.38	4.43	4.37	4.42
06/21/2023	4.4	4.46	4.4	4.42
06/22/2023	4.41	4.42	4.33	4.34
06/23/2023	4.33	4.34	4.3	4.32
06/26/2023	4.32	4.33	4.28	4.31
06/27/2023	4.32	4.34	4.28	4.29
06/28/2023	4.31	4.36	4.29	4.34
06/29/2023	4.37	4.37	4.3	4.32
06/30/2023	4.3	4.31	4.28	4.3
07/03/2023	4.31	4.33	4.29	4.32
07/04/2023	4.3	4.31	4.28	4.31
07/05/2023	4.35	4.36	4.33	4.36
07/06/2023	4.34	4.38	4.33	4.34
07/07/2023	4.32	4.33	4.25	4.26
07/10/2023	4.25	4.26	4.22	4.23
07/11/2023	4.24	4.27	4.22	4.25
07/12/2023	4.25	4.26	4.22	4.24
07/13/2023	4.29	4.29	4.24	4.24
07/14/2023	4.24	4.31	4.24	4.31
07/17/2023	4.32	4.34	4.3	4.31
07/18/2023	4.29	4.3	4.22	4.23
07/19/2023	4.21	4.23	4.17	4.21
07/20/2023	4.24	4.24	4.19	4.2
07/21/2023	4.21	4.26	4.2	4.23
07/24/2023	4.23	4.25	4.22	4.25
07/25/2023	4.26	4.28	4.25	4.25
07/26/2023	4.25	4.26	4.22	4.25
07/27/2023	4.25	4.31	4.25	4.31
07/28/2023	4.31	4.32	4.25	4.28
07/31/2023	4.28	4.29	4.24	4.26
08/01/2023	4.25	4.26	4.22	4.26
08/02/2023	4.25	4.26	4.22	4.23
08/03/2023	4.24	4.26	4.23	4.26
08/04/2023	4.24	4.25	4.21	4.24
08/07/2023	4.25	4.26	4.23	4.26
08/08/2023	4.26	4.26	4.21	4.23
08/09/2023	4.24	4.26	4.22	4.26
08/10/2023	4.28	4.3	4.23	4.29
08/11/2023	4.29	4.3	4.25	4.26
08/14/2023	4.25	4.28	4.24	4.27
08/15/2023	4.25	4.28	4.25	4.26
08/16/2023	4.23	4.27	4.22	4.25
08/17/2023	4.12	4.18	4.07	4.13
08/18/2023	4.07	4.08	4	4
08/21/2023	3.99	4.03	3.96	3.97
08/22/2023	3.97	4.11	3.97	4.1
08/23/2023	4.1	4.12	4.04	4.05
08/24/2023	4.05	4.08	4.01	4.02
08/25/2023	3.99	4.04	3.98	4.01
08/28/2023	4.03	4.04	3.99	4.01
08/29/2023	4.01	4.05	4	4.02
08/30/2023	3.94	4.01	3.93	3.97
08/31/2023	3.99	4.04	3.99	4.01
09/01/2023	4	4.04	3.98	4.02
09/04/2023	4.02	4.06	4	4.04
09/05/2023	4.02	4.05	4	4.03
09/06/2023	4.03	4.03	3.95	3.95
09/07/2023	3.95	3.97	3.92	3.94
09/08/2023	3.93	3.95	3.91	3.93
09/11/2023	3.9	3.93	3.9	3.93
09/12/2023	3.9	3.9	3.86	3.88
09/13/2023	3.87	3.88	3.83	3.87
09/14/2023	3.88	3.9	3.86	3.88
09/15/2023	3.92	3.94	3.89	3.91
09/18/2023	3.89	3.91	3.86	3.88
09/19/2023	3.86	3.89	3.85	3.87
09/20/2023	3.87	3.88	3.82	3.84
09/21/2023	3.8	3.87	3.79	3.85
09/22/2023	3.82	3.86	3.82	3.84
09/25/2023	3.85	3.88	3.82	3.88
09/26/2023	3.86	3.87	3.84	3.86
09/27/2023	3.84	3.87	3.83	3.85
09/28/2023	3.82	3.86	3.82	3.85
09/29/2023	3.85	3.88	3.84	3.85
10/02/2023	3.87	3.89	3.83	3.84
10/03/2023	3.81	3.84	3.79	3.83
10/04/2023	3.8	3.82	3.76	3.78
10/05/2023	3.8	3.84	3.79	3.82
10/06/2023	3.8	3.82	3.77	3.8
10/09/2023	3.79	3.8	3.77	3.79
10/10/2023	3.8	3.9	3.8	3.87
10/11/2023	3.89	3.9	3.85	3.9
10/12/2023	3.92	3.92	3.88	3.89
10/13/2023	3.87	3.9	3.85	3.88
10/16/2023	3.86	3.89	3.86	3.88
10/17/2023	3.92	3.93	3.87	3.88
10/18/2023	3.89	3.89	3.84	3.87
10/19/2023	3.83	3.9	3.83	3.87
10/20/2023	3.85	3.87	3.81	3.81
10/23/2023	3.78	3.8	3.76	3.79
10/24/2023	3.77	3.83	3.77	3.79
10/25/2023	3.82	3.88	3.79	3.87
10/26/2023	3.85	3.86	3.8	3.81
10/27/2023	3.81	3.84	3.81	3.81
10/30/2023	3.78	3.82	3.77	3.8
10/31/2023	3.8	3.82	3.79	3.81
11/01/2023	3.81	3.84	3.79	3.81
11/02/2023	3.82	3.85	3.81	3.85
11/03/2023	3.88	3.89	3.86	3.87
11/06/2023	3.86	3.87	3.84	3.86
11/07/2023	3.85	3.88	3.84	3.87
11/08/2023	3.9	3.98	3.9	3.92
11/09/2023	3.98	3.98	3.94	3.96
11/10/2023	3.96	3.98	3.94	3.94
11/13/2023	3.96	3.97	3.93	3.95
11/14/2023	3.98	3.99	3.86	3.87
11/15/2023	3.91	3.91	3.83	3.83
11/16/2023	3.83	3.87	3.81	3.85
11/17/2023	3.84	3.86	3.83	3.84
11/20/2023	3.86	3.86	3.8	3.81
11/21/2023	3.82	3.83	3.78	3.82
11/22/2023	3.83	3.83	3.78	3.79
11/23/2023	3.78	3.81	3.77	3.8
11/24/2023	3.8	3.82	3.78	3.78
11/27/2023	3.77	3.78	3.76	3.76
11/28/2023	3.76	3.78	3.75	3.78
11/29/2023	3.77	3.81	3.75	3.78
11/30/2023	3.78	3.82	3.77	3.82
12/01/2023	3.81	3.82	3.78	3.79
12/04/2023	3.8	3.82	3.78	3.79
12/05/2023	3.8	3.8	3.76	3.78
12/06/2023	3.79	3.86	3.78	3.85
12/07/2023	3.84	3.86	3.83	3.84
12/08/2023	3.83	3.84	3.81	3.84
12/11/2023	3.82	3.85	3.81	3.83
12/12/2023	3.81	3.86	3.81	3.85
12/13/2023	3.85	3.86	3.83	3.84
12/14/2023	3.88	3.92	3.86	3.91
12/15/2023	3.92	3.93	3.89	3.92
12/18/2023	3.89	3.9	3.85	3.88
12/19/2023	3.88	3.89	3.85	3.89
12/20/2023	3.92	3.97	3.9	3.96
12/21/2023	3.95	3.98	3.92	3.97
12/22/2023	3.98	4.01	3.94	3.96
12/27/2023	3.99	4	3.93	3.94
12/28/2023	3.96	3.97	3.93	3.96
12/29/2023	3.97	3.98	3.95	3.96

Menu

Create your free account now!

TLS.AX: Telstra Group Limited Historical Data

2023 Historical Chart

Average

Low

High