TLS

Telstra Historical Data - TLS

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Telstra Corporation Limited TLS Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.02 0.47% 4.25 16:16:03
Open Price Low Price High Price Close Price Previous Close
4.23 4.19 4.26 4.25 4.23
more quote information »

TLS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.144.283.974.1924,095,9210.112.66%
1 Month4.104.283.974.1716,345,8040.153.66%
3 Months3.766.182.394.0422,371,7080.4913.03%
6 Months3.776.181.963.9521,967,3340.4812.73%
1 Year3.116.181.963.6921,283,8921.1436.66%
3 Years2.896.181.963.4525,708,4811.3647.06%
5 Years5.246.181.963.5227,703,437-0.99-18.89%

TLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
14 Jan 2022 4.23 0.02 0.48% 4.21 4.28 3.97 32,879,480
13 Jan 2022 4.21 0.04 0.84% 4.16 4.23 4.16 33,561,670
12 Jan 2022 4.175 0.06 1.58% 4.15 4.20 4.14 27,918,618
11 Jan 2022 4.11 -0.03 -0.72% 4.12 4.14 4.09 14,782,407
10 Jan 2022 4.14 -0.02 -0.48% 4.14 4.16 4.12 11,337,430
07 Jan 2022 4.16 0.03 0.73% 4.16 4.19 4.14 13,538,162
06 Jan 2022 4.13 -0.05 -1.2% 4.16 4.19 4.11 17,533,741
05 Jan 2022 4.18 -0.03 -0.59% 4.22 4.23 4.165 16,852,562
04 Jan 2022 4.205 0.03 0.6% 4.19 4.21 4.15 19,114,869
31 Dec 2021 4.18 -0.01 -0.24% 4.19 4.20 3.99 8,828,838
30 Dec 2021 4.19 0.01 0.24% 4.18 4.20 4.18 7,931,376
29 Dec 2021 4.18 0.03 0.72% 4.15 4.19 4.14 12,200,911
24 Dec 2021 4.15 0.04 0.97% 4.13 4.15 4.08 7,000,858
23 Dec 2021 4.11 -0.02 -0.36% 4.13 4.14 4.11 7,497,208
22 Dec 2021 4.125 -0.01 -0.12% 4.12 4.13 4.08 17,921,622
21 Dec 2021 4.13 0.02 0.61% 4.11 4.13 4.10 16,687,103
20 Dec 2021 4.105 0.00 0.0% 4.10 4.12 4.08 12,291,807
17 Dec 2021 4.105 0.01 0.12% 4.12 6.18 2.39 44,806,237
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:20220117 06:34:20