Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telstra Cp ADR (OP: TLSYY )

12.48 UNCHANGED
Last Price Updated: 3:47 PM EDT, Oct 28, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.880 9.880 9.790 9.860 105,798 -0.11(-1.10%)
Apr 29, 2020 9.970 9.990 9.920 9.970 48,446 +0.03(+0.30%)
Apr 28, 2020 10.00 10.00 9.900 9.940 86,975 -0.01(-0.05%)
Apr 27, 2020 9.760 9.950 9.760 9.945 82,397 +0.19(+1.90%)
Apr 24, 2020 9.800 9.800 9.680 9.760 29,900 +0.19(+1.99%)
Apr 23, 2020 9.610 9.710 9.550 9.570 60,747 -0.07(-0.73%)
Apr 22, 2020 9.670 9.720 9.590 9.640 100,165 +0.23(+2.44%)
Apr 21, 2020 9.410 9.490 9.360 9.410 106,784 -0.33(-3.39%)
Apr 20, 2020 9.470 9.850 9.470 9.740 76,973 -0.24(-2.40%)
Apr 17, 2020 9.940 10.00 9.910 9.980 58,400 +0.14(+1.42%)
Apr 16, 2020 9.865 9.870 9.752 9.840 53,842 +0.13(+1.34%)
Apr 15, 2020 9.640 9.760 9.640 9.710 44,577 -0.39(-3.86%)
Apr 14, 2020 10.00 10.12 10.00 10.10 225,924 +0.16(+1.61%)
Apr 13, 2020 10.00 10.00 9.890 9.940 37,251 +0.03(+0.30%)
Apr 09, 2020 9.870 10.00 9.840 9.910 44,200 +0.23(+2.38%)
Apr 08, 2020 9.250 9.820 9.250 9.680 33,949 +0.05(+0.52%)
Apr 07, 2020 9.734 9.865 9.630 9.630 21,103 -0.19(-1.93%)
Apr 06, 2020 10.05 10.05 9.500 9.820 49,305 +0.58(+6.28%)
Apr 03, 2020 9.620 9.620 9.230 9.240 35,500 -0.35(-3.65%)
Apr 02, 2020 9.180 9.680 9.180 9.590 43,269 +0.06(+0.63%)
Apr 01, 2020 10.15 10.15 9.450 9.530 56,676 +0.09(+0.96%)
Mar 31, 2020 9.500 9.685 9.388 9.439 33,904 -0.65(-6.45%)
Mar 30, 2020 9.670 10.27 9.670 10.09 60,244 +0.78(+8.38%)
Mar 27, 2020 9.240 9.430 8.970 9.310 114,100 -0.49(-5.00%)
Mar 26, 2020 8.910 9.810 8.910 9.800 28,180 +0.18(+1.82%)
Mar 25, 2020 8.900 9.700 8.900 9.625 62,528 +0.12(+1.21%)
Mar 24, 2020 8.900 9.770 8.900 9.510 34,663 +0.66(+7.46%)
Mar 23, 2020 8.350 9.540 8.350 8.850 58,942 -0.11(-1.17%)
Mar 20, 2020 8.771 9.500 8.690 8.955 41,900 -0.71(-7.30%)
Mar 19, 2020 9.160 9.830 9.160 9.660 128,087 +0.71(+7.90%)
Mar 18, 2020 10.00 10.00 8.938 8.953 40,370 -1.42(-13.66%)
Mar 17, 2020 10.38 10.65 10.05 10.37 73,232 +0.26(+2.57%)
Mar 16, 2020 9.620 10.39 9.620 10.11 80,470 -0.43(-4.08%)
Mar 13, 2020 10.44 10.68 9.990 10.54 174,900 +1.06(+11.18%)
Mar 12, 2020 9.960 9.960 9.160 9.480 89,994 -1.31(-12.14%)
Mar 11, 2020 10.68 11.40 10.68 10.79 63,846 -0.63(-5.52%)
Mar 10, 2020 11.60 11.76 11.21 11.42 142,220 +0.24(+2.15%)
Mar 09, 2020 11.01 11.27 10.87 11.18 135,846 -0.49(-4.20%)
Mar 06, 2020 11.60 11.67 11.47 11.67 53,100 +0.09(+0.78%)
Mar 05, 2020 11.64 11.64 11.48 11.58 43,826 -0.09(-0.77%)
Mar 04, 2020 11.50 11.68 11.50 11.67 103,020 +0.31(+2.73%)
Mar 03, 2020 11.46 11.68 11.36 11.36 260,197 +0.15(+1.34%)
Mar 02, 2020 11.15 11.21 10.97 11.21 120,936 +0.18(+1.63%)
Feb 28, 2020 10.98 11.19 10.92 11.03 90,100 -0.16(-1.43%)
Feb 27, 2020 11.03 11.33 11.03 11.19 58,968 -0.33(-2.86%)
Feb 26, 2020 11.62 11.62 11.50 11.52 57,219 -0.02(-0.13%)
Feb 25, 2020 11.60 11.66 11.50 11.54 86,455 -0.62(-5.14%)
Feb 24, 2020 12.15 12.18 12.12 12.16 28,451 -0.19(-1.50%)
Feb 21, 2020 12.47 12.47 12.32 12.35 45,700 -0.20(-1.59%)
Feb 20, 2020 12.51 12.61 12.50 12.54 21,869 +0.02(+0.12%)
Feb 19, 2020 12.50 12.56 12.50 12.53 32,070 +0.02(+0.16%)
Feb 18, 2020 12.31 12.55 12.31 12.51 8,765 -0.15(-1.18%)
Feb 14, 2020 12.83 12.83 12.54 12.66 7,700 -0.04(-0.31%)
Feb 13, 2020 12.67 12.81 12.67 12.70 39,006 -0.30(-2.31%)
Feb 12, 2020 13.00 13.05 13.00 13.00 24,006 -0.09(-0.69%)
Feb 11, 2020 12.87 13.11 12.87 13.09 8,603 +0.30(+2.33%)
Feb 10, 2020 12.70 12.83 12.70 12.79 17,399 +0.11(+0.88%)
Feb 07, 2020 12.68 12.70 12.67 12.68 7,600 -0.20(-1.55%)
Feb 06, 2020 12.77 12.89 12.77 12.88 18,992 +0.03(+0.23%)
Feb 05, 2020 12.86 12.89 12.85 12.85 18,249 -0.09(-0.71%)
Feb 04, 2020 13.06 13.06 12.87 12.94 31,057 +0.14(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.