Telstra Group Ltd (OP: TTRAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 3.275 | 3.275 | 3.275 | 3.275 | 1,510 | +0.00(+0.15%) |
| May 30, 2017 | 3.260 | 3.270 | 3.233 | 3.270 | 165,122 | +0.00(+0.00%) |
| May 26, 2017 | 3.270 | 3.270 | 3.270 | 3.270 | 76,094 | -0.03(-0.91%) |
| May 25, 2017 | 3.312 | 3.312 | 3.300 | 3.300 | 520 | -0.10(-2.94%) |
| May 24, 2017 | 3.400 | 3.400 | 3.400 | 3.400 | 9,902 | +0.12(+3.66%) |
| May 23, 2017 | 3.360 | 3.360 | 3.280 | 3.280 | 5,514 | -0.01(-0.30%) |
| May 22, 2017 | 3.290 | 3.290 | 3.290 | 3.290 | 4,900 | -0.01(-0.30%) |
| May 19, 2017 | 3.264 | 3.300 | 3.264 | 3.300 | 700 | +0.06(+1.85%) |
| May 18, 2017 | 3.150 | 3.250 | 3.150 | 3.240 | 7,395 | -0.02(-0.61%) |
| May 17, 2017 | 3.200 | 3.270 | 3.200 | 3.260 | 136,400 | +0.04(+1.24%) |
| May 16, 2017 | 3.220 | 3.220 | 3.220 | 3.220 | 5,454 | -0.03(-0.92%) |
| May 15, 2017 | 3.255 | 3.255 | 3.160 | 3.250 | 4,138 | +0.07(+2.20%) |
| May 11, 2017 | 3.180 | 3.180 | 3.180 | 0 | -0.09(-2.84%) | |
| May 09, 2017 | 3.273 | 3.273 | 3.273 | 0 | +0.03(+1.02%) | |
| May 08, 2017 | 3.240 | 3.240 | 3.240 | 3.240 | 1,500 | -0.07(-2.23%) |
| May 05, 2017 | 3.200 | 3.330 | 3.200 | 3.314 | 162,710 | +0.24(+7.95%) |
| May 04, 2017 | 3.130 | 3.190 | 3.070 | 3.070 | 9,500 | -0.13(-4.06%) |
| May 03, 2017 | 3.120 | 3.200 | 3.120 | 3.200 | 9,900 | +0.05(+1.58%) |
| May 02, 2017 | 3.150 | 3.150 | 3.150 | 3.150 | 6,944 | -0.04(-1.41%) |
| Apr 26, 2017 | 3.195 | 3.195 | 3.195 | 0 | -0.01(-0.16%) | |
| Apr 24, 2017 | 3.200 | 3.200 | 3.200 | 0 | +0.02(+0.69%) | |
| Apr 21, 2017 | 3.210 | 3.210 | 3.178 | 3.178 | 8,214 | +0.03(+0.89%) |
| Apr 20, 2017 | 3.150 | 3.150 | 3.150 | 3.150 | 1,113 | +0.11(+3.62%) |
| Apr 18, 2017 | 3.040 | 3.040 | 3.040 | 0 | -0.11(-3.49%) | |
| Apr 17, 2017 | 3.150 | 3.150 | 3.150 | 3.150 | 300 | -0.08(-2.48%) |
| Apr 13, 2017 | 3.270 | 3.270 | 3.210 | 3.230 | 2,000 | +0.04(+1.10%) |
| Apr 12, 2017 | 3.230 | 3.230 | 3.130 | 3.195 | 67,788 | -0.27(-7.66%) |
| Apr 11, 2017 | 3.460 | 3.460 | 3.460 | 3.460 | 120 | -0.00(-0.05%) |
| Apr 10, 2017 | 3.480 | 3.480 | 3.462 | 3.462 | 1,700 | +0.05(+1.57%) |
| Apr 07, 2017 | 3.490 | 3.490 | 3.408 | 3.408 | 1,800 | +0.01(+0.24%) |
| Apr 06, 2017 | 3.400 | 3.400 | 3.400 | 3.400 | 1,006 | -0.05(-1.45%) |
| Apr 05, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 1,200 | -0.04(-1.10%) |
| Apr 04, 2017 | 3.496 | 3.496 | 3.460 | 3.488 | 5,000 | -0.04(-1.18%) |
| Apr 03, 2017 | 3.518 | 3.530 | 3.518 | 3.530 | 4,493 | +0.00(+0.00%) |
| Mar 29, 2017 | 3.530 | 3.530 | 3.530 | 1,397 | +0.04(+1.15%) | |
| Mar 28, 2017 | 3.490 | 3.490 | 3.420 | 3.490 | 6,434 | +0.05(+1.45%) |
| Mar 27, 2017 | 3.401 | 3.490 | 3.400 | 3.440 | 4,436 | -0.08(-2.27%) |
| Mar 23, 2017 | 3.520 | 3.520 | 3.520 | 0 | +0.00(+0.00%) | |
| Mar 21, 2017 | 3.520 | 3.520 | 3.520 | 0 | -0.10(-2.76%) | |
| Mar 20, 2017 | 3.620 | 3.620 | 3.620 | 3.620 | 738 | +0.03(+0.84%) |
| Mar 17, 2017 | 3.665 | 3.665 | 3.590 | 3.590 | 7,000 | +0.06(+1.70%) |
| Mar 15, 2017 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.14%) | |
| Mar 14, 2017 | 3.450 | 3.525 | 3.450 | 3.525 | 3,068 | +0.00(+0.14%) |
| Mar 08, 2017 | 3.520 | 3.520 | 3.520 | 0 | -0.02(-0.56%) | |
| Mar 07, 2017 | 3.540 | 3.540 | 3.540 | 3.540 | 300 | +0.09(+2.61%) |
| Mar 06, 2017 | 3.450 | 3.530 | 3.450 | 3.450 | 10,400 | +0.04(+1.17%) |
| Mar 03, 2017 | 3.527 | 3.527 | 3.410 | 3.410 | 140,858 | -0.24(-6.58%) |
| Mar 01, 2017 | 3.650 | 3.650 | 3.650 | 0 | -0.13(-3.44%) | |
| Feb 28, 2017 | 3.630 | 3.780 | 3.630 | 3.780 | 2,600 | +0.15(+4.13%) |
| Feb 27, 2017 | 3.630 | 3.667 | 3.630 | 3.630 | 5,483 | -0.17(-4.47%) |
| Feb 23, 2017 | 3.800 | 3.800 | 3.800 | 0 | +0.11(+3.09%) | |
| Feb 16, 2017 | 3.686 | 3.686 | 3.686 | 0 | -0.27(-6.94%) | |
| Feb 15, 2017 | 4.005 | 4.005 | 3.961 | 3.961 | 14,600 | +0.01(+0.28%) |
| Feb 14, 2017 | 3.950 | 3.950 | 3.950 | 3.950 | 1,000 | -0.00(-0.10%) |
| Feb 10, 2017 | 3.954 | 3.954 | 3.954 | 0 | +0.09(+2.44%) | |
| Feb 09, 2017 | 3.864 | 3.864 | 3.860 | 3.860 | 2,339 | -0.09(-2.28%) |
| Feb 08, 2017 | 3.950 | 3.950 | 3.950 | 3.950 | 6,175 | +0.15(+3.95%) |
| Feb 06, 2017 | 3.800 | 3.800 | 3.800 | 0 | -0.20(-5.00%) | |
| Feb 03, 2017 | 3.900 | 4.000 | 3.900 | 4.000 | 3,000 | +0.00(+0.00%) |
| Feb 02, 2017 | 4.000 | 4.000 | 4.000 | 4.000 | 375 | +0.14(+3.64%) |
| Feb 01, 2017 | 3.845 | 3.859 | 3.845 | 3.859 | 143,517 | +0.01(+0.35%) |
| Jan 31, 2017 | 3.830 | 3.846 | 3.810 | 3.846 | 101,630 | +0.05(+1.21%) |
| Jan 25, 2017 | 3.800 | 3.800 | 3.800 | 0 | -0.05(-1.30%) | |
| Jan 24, 2017 | 3.740 | 3.850 | 3.740 | 3.850 | 3,668 | +0.12(+3.22%) |
| Jan 23, 2017 | 3.730 | 3.730 | 3.730 | 3.730 | 1,200 | -0.07(-1.84%) |
| Jan 20, 2017 | 3.800 | 3.800 | 3.800 | 3.800 | 1,200 | -0.08(-2.06%) |
| Jan 18, 2017 | 3.880 | 3.880 | 3.880 | 0 | -0.01(-0.26%) | |
| Jan 17, 2017 | 3.890 | 3.890 | 3.890 | 3.890 | 100 | +0.04(+1.04%) |
| Jan 12, 2017 | 3.850 | 3.850 | 3.850 | 0 | +0.06(+1.72%) | |
| Jan 04, 2017 | 3.785 | 3.785 | 3.785 | 0 | +0.19(+5.14%) | |
| Dec 29, 2016 | 3.600 | 3.600 | 3.600 | 3 | +0.05(+1.41%) | |
| Dec 27, 2016 | 3.550 | 3.550 | 3.550 | 0 | -0.02(-0.56%) | |
| Dec 23, 2016 | 3.570 | 3.570 | 3.570 | 0 | +0.02(+0.56%) | |
| Dec 20, 2016 | 3.550 | 3.550 | 3.550 | 97,043 | +0.00(+0.14%) | |
| Dec 19, 2016 | 3.545 | 3.545 | 3.545 | 3.545 | 1,500 | -0.16(-4.19%) |
| Dec 16, 2016 | 3.710 | 3.710 | 3.700 | 3.700 | 3,300 | -0.05(-1.33%) |
| Dec 14, 2016 | 3.750 | 3.750 | 3.750 | 4 | +0.05(+1.35%) | |
| Dec 13, 2016 | 3.620 | 3.700 | 3.620 | 3.700 | 3,200 | -0.05(-1.33%) |
| Dec 12, 2016 | 3.730 | 3.750 | 3.730 | 3.750 | 600 | +0.03(+0.74%) |
| Dec 09, 2016 | 3.670 | 3.722 | 3.670 | 3.722 | 2,104 | +0.11(+3.11%) |
| Dec 07, 2016 | 3.610 | 3.610 | 3.610 | 0 | +0.02(+0.60%) | |
| Dec 05, 2016 | 3.588 | 3.588 | 3.588 | 0 | -0.09(-2.35%) | |
| Dec 02, 2016 | 3.675 | 3.675 | 3.580 | 3.675 | 10,955 | +0.01(+0.41%) |
| Dec 01, 2016 | 3.660 | 3.660 | 3.660 | 3.660 | 2,651 | -0.08(-2.14%) |
| Nov 29, 2016 | 3.740 | 3.740 | 3.740 | 0 | -0.08(-2.04%) | |
| Nov 28, 2016 | 3.700 | 3.818 | 3.700 | 3.818 | 7,000 | +0.17(+4.60%) |
| Nov 25, 2016 | 3.650 | 3.650 | 3.650 | 3.650 | 500 | -0.08(-2.14%) |
| Nov 23, 2016 | 3.730 | 3.730 | 3.730 | 0 | +0.21(+5.90%) | |
| Nov 22, 2016 | 3.522 | 3.522 | 3.522 | 3.522 | 3,348 | -0.05(-1.34%) |
| Nov 21, 2016 | 3.570 | 3.570 | 3.570 | 3.570 | 2,051 | +0.07(+2.00%) |
| Nov 18, 2016 | 3.621 | 3.630 | 3.500 | 3.500 | 169,458 | -0.05(-1.41%) |
| Nov 17, 2016 | 3.550 | 3.550 | 3.550 | 3.550 | 203 | -0.05(-1.39%) |
| Nov 16, 2016 | 3.600 | 3.600 | 3.600 | 3.600 | 1,800 | +0.10(+2.86%) |
| Nov 14, 2016 | 3.500 | 3.500 | 3.500 | 0 | -0.19(-5.15%) | |
| Nov 08, 2016 | 3.690 | 3.690 | 3.690 | 35 | -0.01(-0.27%) | |
| Nov 07, 2016 | 3.700 | 3.700 | 3.700 | 3.700 | 1,600 | -0.02(-0.54%) |
| Nov 04, 2016 | 3.765 | 3.765 | 3.680 | 3.720 | 1,408 | +0.01(+0.27%) |
| Nov 01, 2016 | 3.710 | 3.710 | 3.710 | 0 | +0.02(+0.54%) | |
| Oct 31, 2016 | 3.790 | 3.790 | 3.690 | 3.690 | 1,000 | -0.01(-0.27%) |
| Oct 28, 2016 | 3.650 | 3.700 | 3.650 | 3.700 | 450 | +0.01(+0.27%) |
| Oct 26, 2016 | 3.690 | 3.690 | 3.690 | 0 | -0.21(-5.38%) | |
| Oct 19, 2016 | 3.900 | 3.900 | 3.900 | 0 | +0.10(+2.63%) | |
| Oct 17, 2016 | 3.800 | 3.800 | 3.800 | 0 | -0.03(-0.78%) | |
| Oct 13, 2016 | 3.830 | 3.830 | 3.830 | 0 | -0.05(-1.29%) | |
| Oct 12, 2016 | 3.880 | 3.880 | 3.880 | 3.880 | 300 | +0.15(+4.02%) |
| Oct 11, 2016 | 3.740 | 3.740 | 3.700 | 3.730 | 13,095 | -0.11(-2.86%) |
| Oct 10, 2016 | 3.910 | 3.910 | 3.840 | 3.840 | 3,519 | -0.18(-4.48%) |
| Oct 03, 2016 | 4.020 | 4.020 | 4.020 | 4.020 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 4.020 | 4.020 | 4.020 | 0 | +0.11(+2.71%) | |
| Sep 29, 2016 | 3.914 | 3.914 | 3.914 | 3.914 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 3.914 | 3.914 | 3.914 | 3.914 | 5,000 | -0.06(-1.41%) |
| Sep 27, 2016 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 3.970 | 3.970 | 3.970 | 3.970 | 5,275 | +0.06(+1.53%) |
| Sep 23, 2016 | 3.900 | 3.910 | 3.900 | 3.910 | 3,000 | +0.15(+3.99%) |
| Sep 21, 2016 | 3.760 | 3.760 | 3.760 | 0 | -0.03(-0.79%) | |
| Sep 20, 2016 | 3.790 | 3.790 | 3.790 | 3.790 | 1,000 | +0.04(+1.07%) |
| Sep 16, 2016 | 3.750 | 3.750 | 3.750 | 0 | -0.02(-0.53%) | |
| Sep 15, 2016 | 3.770 | 3.770 | 3.770 | 3.770 | 4,841 | +0.03(+0.80%) |
| Sep 13, 2016 | 3.740 | 3.740 | 3.740 | 0 | -0.04(-1.06%) | |
| Sep 12, 2016 | 3.780 | 3.780 | 3.780 | 3.780 | 1,000 | -0.01(-0.28%) |
| Sep 09, 2016 | 3.791 | 3.791 | 3.791 | 3.791 | 3,000 | -0.10(-2.55%) |
| Sep 08, 2016 | 3.890 | 3.890 | 3.890 | 3.890 | 120 | -0.02(-0.51%) |
| Sep 02, 2016 | 3.910 | 3.910 | 3.910 | 0 | -0.11(-2.74%) | |
| Aug 30, 2016 | 4.020 | 4.020 | 4.020 | 0 | -0.01(-0.25%) | |
| Aug 25, 2016 | 4.030 | 4.030 | 4.030 | 0 | -0.16(-3.82%) | |
| Aug 18, 2016 | 4.190 | 4.190 | 4.190 | 0 | -0.01(-0.24%) | |
| Aug 17, 2016 | 4.200 | 4.200 | 4.200 | 4.200 | 2,375 | +0.01(+0.24%) |
| Aug 16, 2016 | 4.190 | 4.190 | 4.190 | 4.190 | 230 | -0.08(-1.87%) |
| Aug 15, 2016 | 4.260 | 4.270 | 4.260 | 4.270 | 420 | -0.04(-0.93%) |
| Aug 11, 2016 | 4.310 | 4.310 | 4.310 | 32 | -0.02(-0.39%) | |
| Aug 09, 2016 | 4.327 | 4.327 | 4.327 | 0 | +0.04(+0.86%) | |
| Aug 08, 2016 | 4.330 | 4.330 | 4.290 | 4.290 | 2,472 | +0.01(+0.23%) |
| Aug 05, 2016 | 4.280 | 4.280 | 4.280 | 4.280 | 2,005 | -0.01(-0.23%) |
| Aug 03, 2016 | 4.290 | 4.290 | 4.290 | 0 | -0.08(-1.83%) | |
| Aug 02, 2016 | 4.370 | 4.370 | 4.370 | 4.370 | 1,000 | +0.02(+0.46%) |
| Jul 20, 2016 | 4.350 | 4.350 | 4.350 | 0 | -0.10(-2.25%) | |
| Jul 14, 2016 | 4.450 | 4.450 | 4.450 | 0 | +0.17(+3.97%) | |
| Jul 13, 2016 | 4.325 | 4.325 | 4.280 | 4.280 | 10,319 | -0.02(-0.47%) |
| Jul 12, 2016 | 4.310 | 4.310 | 4.300 | 4.300 | 63,900 | +0.07(+1.65%) |
| Jul 08, 2016 | 4.230 | 4.230 | 4.230 | 0 | +0.09(+2.17%) | |
| Jul 01, 2016 | 4.140 | 4.140 | 4.140 | 0 | +0.01(+0.24%) | |
| Jun 30, 2016 | 4.130 | 4.130 | 4.130 | 4.130 | 1,000 | +0.24(+6.17%) |
| Jun 27, 2016 | 3.890 | 3.890 | 3.890 | 0 | -0.15(-3.71%) | |
| Jun 24, 2016 | 4.130 | 4.130 | 4.040 | 4.040 | 4,900 | -0.02(-0.49%) |
| Jun 23, 2016 | 4.060 | 4.060 | 4.060 | 4.060 | 100 | +0.01(+0.25%) |
| Jun 20, 2016 | 4.050 | 4.050 | 4.050 | 0 | +0.17(+4.38%) | |
| Jun 16, 2016 | 3.880 | 3.880 | 3.880 | 0 | -0.02(-0.51%) | |
| Jun 15, 2016 | 3.900 | 3.900 | 3.900 | 3.900 | 1,800 | -0.10(-2.50%) |
| Jun 10, 2016 | 4.000 | 4.000 | 4.000 | 0 | -0.14(-3.47%) | |
| Jun 06, 2016 | 4.144 | 4.144 | 4.144 | 1 | +0.17(+4.30%) |
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.
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.