Telstra Historical Data - TLS

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 Stock ISIN Stock Description
Telstra Corporation Limited TLS Australian Stock Exchange Ordinary Share AU000000TLS2
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.015 0.4% 3.725 3.76 3.71 3.72 3.71 12:37:47
more quote information »

TLS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.863.893.643.7229,397,499-0.135-3.5%
1 Month3.503.893.483.6725,890,8820.2256.43%
3 Months3.573.893.403.5923,530,7200.1554.34%
6 Months3.744.013.403.7126,267,789-0.015-0.4%
1 Year3.054.012.713.5126,910,8160.67522.13%
3 Years4.985.292.713.6429,438,788-1.26-25.2%
5 Years5.696.7352.714.4227,802,124-1.97-34.53%

TLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 3.71 0.02 0.54% 3.70 3.72 3.68 10,969,370
Dec 05 2019 3.69 0.02 0.54% 3.74 3.76 3.68 27,525,728
Dec 04 2019 3.67 -0.06 -1.61% 3.66 3.71 3.64 42,421,408
Dec 03 2019 3.73 -0.13 -3.24% 3.80 3.81 3.71 42,376,271
Dec 02 2019 3.855 -0.02 -0.39% 3.86 3.89 3.84 23,694,720
Nov 29 2019 3.87 0.00 0.0% 3.88 3.89 3.81 36,183,807
Nov 28 2019 3.87 0.15 4.03% 3.78 3.87 3.76 40,914,996
Nov 27 2019 3.72 0.10 2.76% 3.60 3.73 3.60 30,062,586
Nov 26 2019 3.62 -0.01 -0.28% 3.63 3.65 3.61 36,006,604
Nov 25 2019 3.63 0.07 1.97% 3.57 3.64 3.56 19,042,078
Nov 22 2019 3.56 0.01 0.28% 3.58 3.60 3.56 15,556,456
Nov 21 2019 3.55 -0.02 -0.56% 3.56 3.58 3.53 18,550,357
Nov 20 2019 3.57 -0.03 -0.83% 3.58 3.61 3.55 25,140,608
Nov 19 2019 3.60 0.07 1.98% 3.56 3.60 3.52 21,012,520
Nov 18 2019 3.53 -0.06 -1.67% 3.59 3.59 3.52 16,073,204
Nov 15 2019 3.59 0.02 0.56% 3.57 3.60 3.56 31,330,290
Nov 14 2019 3.57 0.07 2.0% 3.49 3.58 3.49 31,199,144
Nov 13 2019 3.50 -0.03 -0.85% 3.52 3.54 3.48 22,082,638
Nov 12 2019 3.53 0.00 0.14% 3.53 3.54 3.51 13,851,463
Nov 11 2019 3.525 0.02 0.71% 3.50 3.53 3.50 13,823,398
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191209 04:58:02