TLS

Telstra Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Telstra Corporation Limited TLS Australian Stock Exchange Ordinary Share AU000000TLS2
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.32% 3.12 02:10:48
Close Price Low Price High Price Open Price Previous Close
3.12 3.04 3.14 3.10 3.13
more quote information »

TLS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.403.433.043.4025,635,939-0.28-8.24%
1 Month3.503.503.043.3922,613,673-0.38-10.86%
3 Months3.123.5353.043.2929,157,3970.000.0%
6 Months3.783.812.873.2734,052,262-0.66-17.46%
1 Year3.923.942.873.4328,777,902-0.80-20.41%
3 Years4.154.332.713.3429,584,222-1.03-24.82%
5 Years6.206.2152.714.0628,964,802-3.08-49.68%

TLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 3.12 -0.01 -0.32% 3.10 3.14 3.04 65,337,124
Aug 13 2020 3.13 -0.26 -7.67% 3.29 3.29 3.11 127,354,938
Aug 12 2020 3.39 -0.03 -0.88% 3.42 3.43 3.38 29,515,032
Aug 11 2020 3.42 0.02 0.59% 3.40 3.43 3.38 29,225,566
Aug 10 2020 3.40 0.02 0.59% 3.40 3.41 3.36 22,658,519
Aug 07 2020 3.38 -0.01 -0.29% 3.38 3.40 3.36 20,153,365
Aug 06 2020 3.39 -0.02 -0.44% 3.40 3.43 3.38 29,604,632
Aug 05 2020 3.405 -0.08 -2.16% 3.46 3.47 3.38 33,519,471
Aug 04 2020 3.48 0.08 2.35% 3.44 3.49 3.44 26,255,256
Aug 03 2020 3.40 0.07 2.1% 3.35 3.41 3.325 17,212,256
Jul 31 2020 3.33 -0.07 -1.91% 3.36 3.38 3.32 23,652,383
Jul 30 2020 3.395 0.04 1.04% 3.38 3.41 3.36 14,898,821
Jul 29 2020 3.36 -0.01 -0.3% 3.36 3.395 3.355 18,737,142
Jul 28 2020 3.37 0.01 0.3% 3.40 3.42 3.36 28,161,428
Jul 27 2020 3.36 0.03 0.9% 3.32 3.37 3.32 16,456,674
Jul 24 2020 3.33 -0.03 -0.75% 3.35 3.36 3.32 20,380,180
Jul 23 2020 3.355 -0.04 -1.03% 3.36 3.395 3.34 20,732,017
Jul 22 2020 3.39 0.00 0.0% 3.41 3.44 3.38 19,830,972
Jul 21 2020 3.39 -0.02 -0.59% 3.43 3.44 3.35 26,642,382
Jul 20 2020 3.41 -0.05 -1.3% 3.44 3.45 3.39 17,321,309
Jul 17 2020 3.455 -0.01 -0.14% 3.46 3.49 3.42 19,610,797
Jul 16 2020 3.46 -0.01 -0.14% 3.50 3.50 3.445 17,660,417
Jul 15 2020 3.465 0.01 0.43% 3.47 3.495 3.43 20,455,287
See More Historical Prices »
Your Recent History
ASX
TLS
Telstra
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200815 20:33:43