Telstra Corporation Limited(AU:TLS)
A$5.070.00 (0.00%)
AU:TLS
Telstra Corporation Limited historical prices
A$5.07
At close:0.00 (0.00%)
Want to see AU:TLS full AI Analyst Report?
Telstra Corporation Limited (TLS) Historical Prices
581 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.08 | 5.12 | 5.05 | 5.07 | 5.07 | 0.00% | 18,384,389 | 0.62 |
| Nov 10, 2026 | 5.02 | 5.08 | 5.01 | 5.07 | 5.07 | -0.59% | 24,786,055 | 0.81 |
| Nov 09, 2026 | 5.04 | 5.12 | 5.03 | 5.05 | 5.05 | -0.98% | 30,299,525 | 1.00 |
| Nov 06, 2026 | 5.07 | 5.12 | 5.06 | 5.10 | 5.10 | +1.39% | 34,029,297 | 1.12 |
| Nov 05, 2026 | 5.04 | 5.09 | 5.02 | 5.03 | 5.03 | -0.40% | 20,463,600 | 0.68 |
| Nov 04, 2026 | 4.99 | 5.09 | 4.97 | 5.05 | 5.05 | +0.80% | 35,616,676 | 1.19 |
| Nov 03, 2026 | 4.94 | 5.01 | 4.94 | 5.01 | 5.01 | +1.21% | 17,990,906 | 0.60 |
| Nov 02, 2026 | 4.95 | 4.98 | 4.93 | 4.95 | 4.95 | 0.00% | 16,489,393 | 0.54 |
| Oct 30, 2026 | 4.92 | 4.97 | 4.91 | 4.95 | 4.95 | +0.81% | 33,109,316 | 1.09 |
| Oct 29, 2026 | 4.88 | 4.92 | 4.85 | 4.91 | 4.91 | +1.03% | 15,234,861 | 0.50 |
| Oct 28, 2026 | 4.88 | 4.90 | 4.84 | 4.86 | 4.86 | -1.22% | 31,233,027 | 1.03 |
| Oct 27, 2026 | 4.93 | 4.93 | 4.89 | 4.92 | 4.92 | -0.20% | 22,875,867 | 0.76 |
| Oct 26, 2026 | 4.90 | 4.93 | 4.87 | 4.93 | 4.93 | -0.40% | 31,231,381 | 1.04 |
| Oct 23, 2026 | 4.90 | 4.97 | 4.88 | 4.95 | 4.95 | +1.85% | 49,721,719 | 1.67 |
| Oct 22, 2026 | 4.84 | 4.89 | 4.82 | 4.86 | 4.86 | +0.21% | 20,314,492 | 0.68 |
| Oct 21, 2026 | 4.77 | 4.85 | 4.74 | 4.85 | 4.85 | +1.89% | 28,729,912 | 0.95 |
| Oct 20, 2026 | 4.75 | 4.80 | 4.71 | 4.76 | 4.76 | 0.00% | 27,548,408 | 0.91 |
| Oct 19, 2026 | 4.76 | 4.78 | 4.73 | 4.76 | 4.76 | +0.42% | 21,367,727 | 0.70 |
| Oct 16, 2026 | 4.83 | 4.83 | 4.72 | 4.74 | 4.74 | -1.04% | 43,773,168 | 1.46 |
| Oct 15, 2026 | 4.73 | 4.84 | 4.71 | 4.79 | 4.79 | +1.91% | 58,116,020 | 1.97 |
| Oct 14, 2026 | 4.65 | 4.70 | 4.63 | 4.70 | 4.70 | +1.29% | 29,811,174 | 1.01 |
| Oct 13, 2026 | 4.65 | 4.66 | 4.59 | 4.64 | 4.64 | -0.22% | 39,875,293 | 1.37 |
| Oct 12, 2026 | 4.68 | 4.69 | 4.62 | 4.65 | 4.65 | -2.52% | 37,199,824 | 1.29 |
| Oct 09, 2026 | 4.84 | 4.84 | 4.76 | 4.77 | 4.77 | -1.85% | 42,373,078 | 1.49 |
| Oct 08, 2026 | 4.79 | 4.87 | 4.79 | 4.86 | 4.86 | +1.25% | 27,747,254 | 0.98 |
| Oct 07, 2026 | 4.80 | 4.83 | 4.79 | 4.80 | 4.80 | -0.21% | 26,833,268 | 0.95 |
| Oct 06, 2026 | 4.82 | 4.84 | 4.80 | 4.81 | 4.81 | 0.00% | 25,195,912 | 0.89 |
| Oct 05, 2026 | 4.82 | 4.86 | 4.81 | 4.81 | 4.81 | -0.41% | 11,870,358 | 0.41 |
| Oct 02, 2026 | 4.81 | 4.84 | 4.79 | 4.83 | 4.83 | +0.42% | 27,091,180 | 0.94 |
| Oct 01, 2026 | 4.80 | 4.84 | 4.80 | 4.81 | 4.81 | -0.41% | 29,250,232 | 1.03 |
| Sep 30, 2026 | 4.76 | 4.86 | 4.75 | 4.83 | 4.83 | +1.26% | 32,569,080 | 1.15 |
| Sep 29, 2026 | 4.79 | 4.83 | 4.77 | 4.77 | 4.77 | -0.83% | 17,729,760 | 0.62 |
| Sep 28, 2026 | 4.78 | 4.83 | 4.76 | 4.81 | 4.81 | +0.63% | 26,554,732 | 0.94 |
| Sep 25, 2026 | 4.79 | 4.79 | 4.75 | 4.78 | 4.78 | 0.00% | 14,358,770 | 0.50 |
| Sep 24, 2026 | 4.78 | 4.81 | 4.78 | 4.78 | 4.78 | -0.62% | 24,743,977 | 0.87 |
| Sep 23, 2026 | 4.80 | 4.82 | 4.76 | 4.81 | 4.81 | -0.41% | 29,204,119 | 1.03 |
| Sep 22, 2026 | 4.84 | 4.85 | 4.80 | 4.83 | 4.83 | 0.00% | 18,575,312 | 0.65 |
| Sep 21, 2026 | 4.85 | 4.86 | 4.83 | 4.83 | 4.83 | -0.62% | 19,537,348 | 0.68 |
| Sep 18, 2026 | 4.85 | 4.88 | 4.83 | 4.86 | 4.86 | -0.21% | 52,472,281 | 1.88 |
| Sep 17, 2026 | 4.93 | 4.93 | 4.85 | 4.87 | 4.87 | -0.20% | 33,715,574 | 1.21 |
| Sep 16, 2026 | 4.84 | 4.90 | 4.83 | 4.88 | 4.88 | +0.83% | 30,782,527 | 1.10 |
| Sep 15, 2026 | 4.84 | 4.87 | 4.83 | 4.84 | 4.84 | +0.21% | 34,377,824 | 1.24 |
| Sep 14, 2026 | 4.82 | 4.86 | 4.80 | 4.83 | 4.83 | 0.00% | 31,707,492 | 1.15 |
| Sep 11, 2026 | 4.77 | 4.83 | 4.77 | 4.83 | 4.83 | +1.05% | 20,237,979 | 0.74 |
| Sep 10, 2026 | 4.75 | 4.82 | 4.74 | 4.78 | 4.78 | 0.00% | 25,040,564 | 0.91 |
| Sep 09, 2026 | 4.81 | 4.82 | 4.78 | 4.78 | 4.78 | -0.21% | 24,342,744 | 0.89 |
| Sep 08, 2026 | 4.81 | 4.81 | 4.76 | 4.79 | 4.79 | 0.00% | 26,278,436 | 0.97 |
| Sep 07, 2026 | 4.80 | 4.81 | 4.77 | 4.79 | 4.79 | -0.21% | 21,289,717 | 0.78 |
| Sep 04, 2026 | 4.77 | 4.82 | 4.75 | 4.80 | 4.80 | +0.84% | 28,956,332 | 1.07 |
| Sep 03, 2026 | 4.74 | 4.77 | 4.70 | 4.76 | 4.76 | +0.85% | 23,137,252 | 0.86 |
