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
Telstra Corporation Limited TLS Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.27% 3.76 23:23:06
Open Price Low Price High Price Close Price Prev Close
3.76 3.74 3.775 3.77
more quote information »

TLS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.773.8253.673.7817,903,816-0.01-0.27%
1 Month3.783.8252.383.7617,737,565-0.02-0.53%
3 Months3.464.542.173.6218,895,9520.308.67%
6 Months3.144.541.983.4320,249,4200.6219.75%
1 Year3.354.541.983.1823,119,6140.4112.24%
3 Years2.854.541.983.3026,888,0220.9131.93%
5 Years5.735.781.983.6328,190,925-1.97-34.38%

TLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 3.77 -0.02 -0.53% 3.79 3.81 3.77 16,835,548
Jul 30 2021 3.79 0.01 0.26% 3.78 3.79 3.67 20,029,290
Jul 29 2021 3.78 -0.01 -0.26% 3.76 3.78 3.755 17,202,413
Jul 28 2021 3.79 -0.01 -0.26% 3.80 3.825 3.76 21,810,947
Jul 27 2021 3.80 0.06 1.6% 3.75 3.80 3.745 18,883,669
Jul 26 2021 3.74 -0.03 -0.8% 3.77 3.77 3.74 11,592,761
Jul 23 2021 3.77 -0.01 -0.13% 3.76 3.77 3.75 9,837,395
Jul 22 2021 3.775 0.04 1.07% 3.73 3.78 3.73 17,367,619
Jul 21 2021 3.735 0.00 0.0% 3.735 3.735 3.735 0.00
Jul 20 2021 3.735 -0.03 -0.66% 3.75 3.76 3.71 26,208,506
Jul 19 2021 3.76 0.00 0.13% 3.75 3.77 3.71 14,804,963
Jul 16 2021 3.755 -0.03 -0.66% 3.77 3.79 2.38 16,455,392
Jul 15 2021 3.78 0.00 0.13% 3.78 3.80 3.77 21,621,057
Jul 14 2021 3.775 0.00 0.13% 3.75 3.78 3.735 13,520,193
Jul 13 2021 3.77 0.04 0.94% 3.74 3.77 3.73 19,163,717
Jul 12 2021 3.735 -0.01 -0.13% 3.77 3.78 3.72 12,460,020
Jul 09 2021 3.74 -0.01 -0.27% 3.74 3.77 3.47 22,151,650
Jul 08 2021 3.75 0.01 0.27% 3.74 3.755 3.72 15,111,823
Jul 07 2021 3.74 0.04 0.94% 3.72 3.745 3.72 13,862,685
Jul 06 2021 3.705 -0.09 -2.24% 3.78 3.79 3.70 25,432,313
Jul 05 2021 3.79 0.00 0.13% 3.78 3.79 3.755 19,497,317
See More Historical Prices ยป
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:20210803 03:43:22