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 Low Price High Price Open Price Close Price Last Trade
0.00 0.0% 3.72 0.00 0.00 0.00 3.72 05:14:56
more quote information »

TLS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.793.9153.7653.8324,164,418-0.07-1.85%
1 Month3.903.9153.763.8421,282,446-0.18-4.62%
3 Months3.573.9153.543.7721,795,3890.154.2%
6 Months3.773.9153.403.6523,054,906-0.05-1.33%
1 Year3.194.013.083.6924,912,2790.5316.61%
3 Years4.854.922.713.5629,228,253-1.13-23.3%
5 Years6.606.662.714.3527,755,217-2.88-43.64%

TLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 16 2020 3.78 -0.04 -1.05% 3.78 3.78 3.78 0.00
Feb 13 2020 3.82 0.00 0.0% 3.82 3.82 3.82 0.00
Feb 12 2020 3.82 -0.08 -2.05% 3.87 3.885 3.81 28,917,429
Feb 11 2020 3.90 0.07 1.83% 3.86 3.915 3.85 24,323,038
Feb 10 2020 3.83 0.03 0.79% 3.79 3.845 3.78 18,240,458
Feb 07 2020 3.80 -0.05 -1.3% 3.83 3.85 3.76 40,460,522
Feb 06 2020 3.85 0.06 1.58% 3.81 3.86 3.805 29,888,727
Feb 05 2020 3.79 -0.03 -0.79% 3.84 3.87 3.79 17,164,906
Feb 04 2020 3.82 -0.03 -0.65% 3.82 3.85 3.81 11,877,306
Feb 03 2020 3.845 0.00 0.0% 3.845 3.845 3.845 0.00
Jan 31 2020 3.845 -0.01 -0.26% 3.88 3.90 3.84 27,385,959
Jan 30 2020 3.855 -0.01 -0.13% 3.85 3.87 3.83 23,652,126
Jan 29 2020 3.86 0.00 0.0% 3.89 3.91 3.86 16,159,382
Jan 28 2020 3.86 -0.02 -0.52% 3.82 3.90 3.81 24,046,494
Jan 24 2020 3.88 -0.02 -0.51% 3.91 3.91 3.88 13,542,886
Jan 23 2020 3.90 0.01 0.26% 3.89 3.90 3.86 15,166,954
Jan 22 2020 3.89 0.04 0.91% 3.88 3.90 3.865 14,742,733
Jan 21 2020 3.855 -0.02 -0.52% 3.86 3.865 3.84 12,261,380
Jan 20 2020 3.875 -0.03 -0.64% 3.90 3.90 3.87 18,794,535
Jan 17 2020 3.90 0.04 1.04% 3.88 3.91 3.85 31,908,221
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:20200217 22:50:10