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 (%)
May 29, 2020 10.65 10.75 10.64 10.69 100,400 -0.05(-0.47%)
May 28, 2020 10.85 10.85 10.70 10.74 36,284 +0.27(+2.58%)
May 27, 2020 10.49 10.50 10.39 10.47 110,570 -0.20(-1.87%)
May 26, 2020 10.70 10.73 10.64 10.67 20,814 +0.64(+6.38%)
May 22, 2020 9.990 10.04 9.940 10.03 12,500 -0.07(-0.66%)
May 21, 2020 10.19 10.20 10.09 10.10 44,220 -0.09(-0.92%)
May 20, 2020 10.20 10.24 10.14 10.19 44,054 +0.12(+1.19%)
May 19, 2020 10.02 10.19 10.00 10.07 189,408 -0.23(-2.28%)
May 18, 2020 9.900 10.30 9.900 10.30 88,689 +0.14(+1.41%)
May 15, 2020 10.30 10.30 10.10 10.16 14,000 +0.06(+0.61%)
May 14, 2020 9.975 10.10 9.975 10.10 21,326 +0.12(+1.21%)
May 13, 2020 10.08 10.11 9.940 9.980 73,854 +0.04(+0.40%)
May 12, 2020 10.00 10.09 9.890 9.940 179,141 +0.01(+0.14%)
May 11, 2020 9.915 9.950 9.880 9.926 14,998 +0.04(+0.37%)
May 08, 2020 10.23 10.23 9.800 9.890 19,200 +0.01(+0.10%)
May 07, 2020 10.23 10.23 9.800 9.880 129,059 +0.12(+1.28%)
May 06, 2020 9.825 9.845 9.710 9.755 12,329 -0.15(-1.56%)
May 05, 2020 9.850 9.990 9.850 9.910 34,641 +0.07(+0.71%)
May 04, 2020 9.750 9.870 9.750 9.840 31,344 +0.28(+2.93%)
May 01, 2020 9.630 9.630 9.515 9.560 27,300 -0.30(-3.04%)
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%)
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.