TLS

Telstra Historical Data - TLS

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Telstra Corporation Limited TLS Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.04 1.01% 4.02 18:50:01
Open Price Low Price High Price Close Price Previous Close
4.00 3.99 4.03 4.02 3.98
more quote information »

TLS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.014.083.923.9926,058,6590.010.25%
1 Month3.954.193.583.9619,807,3480.071.77%
3 Months3.954.583.043.9120,949,7880.071.77%
6 Months4.056.062.563.9323,016,823-0.03-0.74%
1 Year3.976.181.963.9623,244,3310.051.26%
3 Years3.936.181.963.5224,872,1040.092.29%
5 Years4.156.181.963.4326,731,926-0.13-3.13%

TLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
12 Aug 2022 3.98 0.02 0.63% 3.92 4.00 3.92 33,882,190
11 Aug 2022 3.955 -0.07 -1.62% 4.05 4.08 3.94 38,858,989
10 Aug 2022 4.02 -0.01 -0.25% 4.02 4.04 4.00 19,206,484
09 Aug 2022 4.03 0.04 0.88% 4.01 4.04 3.98 21,826,966
08 Aug 2022 3.995 -0.05 -1.11% 4.01 4.03 3.98 16,518,667
05 Aug 2022 4.04 0.05 1.25% 4.01 4.05 3.89 17,402,806
04 Aug 2022 3.99 0.04 1.01% 3.97 4.01 3.96 18,227,167
03 Aug 2022 3.95 -0.02 -0.38% 3.95 3.99 3.93 18,037,953
02 Aug 2022 3.965 0.00 0.0% 3.94 3.99 3.93 17,609,769
01 Aug 2022 3.965 0.07 1.67% 3.90 3.97 3.89 16,345,760
29 Jul 2022 3.90 0.00 0.0% 3.92 3.95 3.88 25,960,351
28 Jul 2022 3.90 -0.03 -0.64% 3.94 3.945 3.88 12,430,240
27 Jul 2022 3.925 -0.01 -0.13% 3.93 3.95 3.91 20,684,984
26 Jul 2022 3.93 0.02 0.38% 3.93 3.94 3.91 12,385,654
25 Jul 2022 3.915 -0.05 -1.14% 3.95 3.96 3.91 15,575,842
22 Jul 2022 3.96 -0.04 -0.88% 3.98 4.19 3.58 22,028,765
21 Jul 2022 3.995 0.05 1.27% 3.96 4.00 3.945 23,064,010
20 Jul 2022 3.945 0.00 0.13% 3.94 3.97 3.94 13,937,553
19 Jul 2022 3.94 -0.01 -0.25% 3.95 3.97 3.92 19,026,205
18 Jul 2022 3.95 0.03 0.77% 3.95 3.96 3.92 13,136,602
15 Jul 2022 3.92 0.00 0.0% 3.89 3.945 3.58 14,797,417
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.

Log in to ADVFN
Register Now

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

P: V: D:20220815 12:16:27