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
-0.08 -2.08% 3.76 03:50:01
Open Price Low Price High Price Close Price Prev Close
3.85 3.75 3.85 3.76 3.84
more quote information »

TLS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.843.973.753.8516,866,310-0.08-2.08%
1 Month3.855.923.753.9120,414,162-0.09-2.34%
3 Months3.756.041.963.9021,881,3500.010.27%
6 Months3.426.041.963.7420,025,0050.349.94%
1 Year2.856.041.963.4121,130,7920.9131.93%
3 Years3.136.041.963.3625,818,3940.6320.13%
5 Years5.056.041.963.5527,753,120-1.29-25.54%

TLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 3.84 -0.02 -0.39% 3.84 3.88 3.83 19,179,965
Oct 18 2021 3.855 -0.01 -0.13% 3.86 3.88 3.84 14,369,000
Oct 15 2021 3.86 0.01 0.39% 3.85 3.97 3.77 14,678,890
Oct 14 2021 3.845 -0.01 -0.26% 3.86 3.87 3.82 18,255,318
Oct 13 2021 3.855 0.02 0.52% 3.84 3.87 3.84 16,211,691
Oct 12 2021 3.835 -0.02 -0.52% 3.84 3.87 3.83 20,816,652
Oct 11 2021 3.855 -0.03 -0.77% 3.87 3.875 3.83 15,704,835
Oct 08 2021 3.885 0.00 0.0% 3.89 3.97 3.86 23,665,820
Oct 07 2021 3.885 0.00 0.13% 3.90 5.92 3.87 14,064,182
Oct 06 2021 3.88 -0.01 -0.26% 3.92 3.925 3.87 19,811,743
Oct 05 2021 3.89 -0.03 -0.77% 3.90 3.92 3.88 15,721,719
Oct 04 2021 3.92 0.04 0.9% 3.92 3.95 3.90 13,914,635
Oct 01 2021 3.885 -0.04 -1.02% 3.89 4.05 3.86 21,041,690
Sep 30 2021 3.925 0.04 1.16% 3.91 3.95 3.91 25,165,753
Sep 29 2021 3.88 -0.06 -1.4% 3.90 3.92 3.88 23,253,285
Sep 28 2021 3.935 -0.05 -1.13% 3.93 3.97 3.92 17,302,630
Sep 27 2021 3.98 0.02 0.51% 3.96 4.00 3.955 28,198,852
Sep 24 2021 3.96 -0.05 -1.25% 3.99 4.05 3.76 22,819,472
Sep 23 2021 4.01 0.06 1.52% 3.96 4.01 3.96 27,237,205
Sep 22 2021 3.95 0.02 0.51% 3.91 3.96 3.90 18,581,185
Sep 21 2021 3.93 0.04 1.03% 3.85 3.95 3.85 30,645,632
Sep 20 2021 3.89 -0.03 -0.77% 3.90 3.92 3.88 20,779,911
Sep 17 2021 3.92 -0.04 -0.88% 3.95 6.04 3.10 45,168,449
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:20211020 15:55:17