Telstra Group Ltd (OP: TTRAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Jun 01, 2016 | 3.973 | 3.973 | 3.973 | 0 | -0.12(-2.86%) | |
| May 25, 2016 | 4.090 | 4.090 | 4.090 | 0 | -0.02(-0.58%) | |
| May 20, 2016 | 4.114 | 4.114 | 4.114 | 0 | +0.06(+1.58%) | |
| May 19, 2016 | 4.050 | 4.050 | 4.050 | 4.050 | 224 | -0.14(-3.43%) |
| May 17, 2016 | 4.194 | 4.194 | 4.194 | 0 | +0.00(+0.09%) | |
| May 12, 2016 | 4.190 | 4.190 | 4.190 | 0 | +0.04(+0.96%) | |
| May 11, 2016 | 4.150 | 4.150 | 4.150 | 4.150 | 430 | +0.08(+1.97%) |
| May 09, 2016 | 4.070 | 4.070 | 4.070 | 0 | -0.06(-1.36%) | |
| May 06, 2016 | 4.118 | 4.126 | 4.118 | 4.126 | 77,150 | +0.03(+0.63%) |
| May 05, 2016 | 4.190 | 4.190 | 4.100 | 4.100 | 925 | -0.11(-2.61%) |
| May 04, 2016 | 4.160 | 4.210 | 4.160 | 4.210 | 9,185 | +0.06(+1.39%) |
| May 02, 2016 | 4.152 | 4.152 | 4.152 | 0 | +0.12(+3.03%) | |
| Apr 29, 2016 | 4.030 | 4.030 | 4.030 | 4.030 | 2,500 | -0.08(-1.95%) |
| Apr 28, 2016 | 4.110 | 4.110 | 4.110 | 4.110 | 1,000 | -0.00(-0.02%) |
| Apr 27, 2016 | 4.111 | 4.111 | 4.111 | 4.111 | 500 | -0.02(-0.46%) |
| Apr 22, 2016 | 4.130 | 4.130 | 4.130 | 0 | +0.01(+0.24%) | |
| Apr 21, 2016 | 4.120 | 4.120 | 4.120 | 4.120 | 1,200 | -0.08(-1.90%) |
| Apr 19, 2016 | 4.200 | 4.200 | 4.200 | 0 | +0.06(+1.45%) | |
| Apr 18, 2016 | 4.160 | 4.160 | 4.140 | 4.140 | 1,309 | +0.15(+3.76%) |
| Apr 15, 2016 | 3.990 | 3.990 | 3.990 | 3.990 | 10,300 | +0.00(+0.00%) |
| Apr 12, 2016 | 3.990 | 3.990 | 3.990 | 0 | +0.04(+1.01%) | |
| Apr 11, 2016 | 3.915 | 3.970 | 3.915 | 3.950 | 4,046 | +0.11(+2.86%) |
| Apr 08, 2016 | 3.873 | 3.873 | 3.840 | 3.840 | 5,719 | +0.01(+0.36%) |
| Apr 07, 2016 | 3.826 | 3.826 | 3.826 | 3.826 | 1,001 | -0.23(-5.76%) |
| Apr 04, 2016 | 4.060 | 4.060 | 4.060 | 0 | -0.03(-0.73%) | |
| Mar 31, 2016 | 4.090 | 4.090 | 4.090 | 0 | +0.05(+1.24%) | |
| Mar 30, 2016 | 4.040 | 4.040 | 4.040 | 4.040 | 100 | +0.09(+2.28%) |
| Mar 28, 2016 | 3.950 | 3.950 | 3.950 | 0 | +0.01(+0.25%) | |
| Mar 22, 2016 | 3.940 | 3.940 | 3.940 | 0 | -0.13(-3.19%) | |
| Mar 17, 2016 | 4.070 | 4.070 | 4.070 | 0 | +0.07(+1.75%) | |
| Mar 16, 2016 | 3.900 | 4.000 | 3.900 | 4.000 | 15,805 | +0.03(+0.76%) |
| Mar 15, 2016 | 3.970 | 3.970 | 3.890 | 3.970 | 25,920 | +0.02(+0.51%) |
| Mar 14, 2016 | 3.950 | 3.950 | 3.950 | 3.950 | 739 | +0.02(+0.38%) |
| Mar 11, 2016 | 3.950 | 3.950 | 3.920 | 3.935 | 16,625 | +0.10(+2.74%) |
| Mar 07, 2016 | 3.830 | 3.830 | 3.830 | 0 | +0.16(+4.36%) | |
| Mar 01, 2016 | 3.670 | 3.670 | 3.670 | 0 | -0.05(-1.34%) | |
| Feb 26, 2016 | 3.720 | 3.720 | 3.720 | 0 | -0.01(-0.27%) | |
| Feb 25, 2016 | 3.700 | 3.730 | 3.700 | 3.730 | 6,000 | +0.04(+1.08%) |
| Feb 24, 2016 | 3.677 | 3.696 | 3.677 | 3.690 | 8,300 | -0.06(-1.60%) |
| Feb 23, 2016 | 3.750 | 3.750 | 3.750 | 3.750 | 250 | -0.12(-3.10%) |
| Feb 22, 2016 | 3.870 | 3.870 | 3.870 | 3.870 | 3,800 | +0.12(+3.20%) |
| Feb 19, 2016 | 3.800 | 3.800 | 3.750 | 3.750 | 1,000 | -0.12(-2.98%) |
| Feb 18, 2016 | 3.865 | 3.865 | 3.865 | 3.865 | 129,431 | -0.03(-0.90%) |
| Feb 17, 2016 | 3.900 | 3.900 | 3.900 | 3.900 | 1,851 | -0.01(-0.26%) |
| Feb 16, 2016 | 3.910 | 3.910 | 3.910 | 3.910 | 305 | -0.05(-1.26%) |
| Feb 12, 2016 | 3.960 | 3.960 | 3.960 | 0 | +0.14(+3.66%) | |
| Feb 10, 2016 | 3.820 | 3.820 | 3.820 | 50 | -0.24(-5.91%) | |
| Feb 04, 2016 | 4.060 | 4.060 | 4.060 | 0 | +0.07(+1.75%) | |
| Feb 03, 2016 | 3.992 | 3.992 | 3.990 | 3.990 | 1,826 | -0.04(-0.99%) |
| Feb 01, 2016 | 4.030 | 4.030 | 4.030 | 0 | +0.03(+0.75%) | |
| Jan 29, 2016 | 4.000 | 4.000 | 4.000 | 4.000 | 1,167 | +0.05(+1.24%) |
| Jan 27, 2016 | 3.951 | 3.951 | 3.951 | 0 | +0.07(+1.83%) | |
| Jan 26, 2016 | 3.880 | 3.880 | 3.880 | 3.880 | 2,200 | +0.05(+1.31%) |
| Jan 25, 2016 | 3.875 | 3.875 | 3.830 | 3.830 | 4,834 | +0.11(+2.96%) |
| Jan 20, 2016 | 3.720 | 3.720 | 3.720 | 0 | +0.07(+1.92%) | |
| Jan 19, 2016 | 3.650 | 3.650 | 3.650 | 3.650 | 267 | -0.14(-3.69%) |
| Jan 14, 2016 | 3.790 | 3.790 | 3.790 | 0 | +0.06(+1.61%) | |
| Jan 11, 2016 | 3.730 | 3.730 | 3.730 | 0 | +0.08(+2.19%) | |
| Jan 08, 2016 | 3.650 | 3.650 | 3.650 | 3.650 | 9,882 | -0.05(-1.35%) |
| Jan 07, 2016 | 3.700 | 3.700 | 3.700 | 3.700 | 214 | -0.25(-6.33%) |
| Jan 05, 2016 | 3.950 | 3.950 | 3.950 | 0 | -0.07(-1.74%) | |
| Jan 04, 2016 | 4.020 | 4.020 | 4.020 | 4.020 | 680 | -0.03(-0.74%) |
| Dec 31, 2015 | 4.050 | 4.050 | 4.050 | 0 | -0.01(-0.25%) | |
| Dec 30, 2015 | 4.050 | 4.060 | 4.050 | 4.060 | 42,164 | +0.02(+0.50%) |
| Dec 29, 2015 | 4.010 | 4.040 | 4.010 | 4.040 | 12,103 | +0.12(+3.06%) |
| Dec 28, 2015 | 3.920 | 3.920 | 3.920 | 3.920 | 3,911 | +0.00(+0.00%) |
| Dec 24, 2015 | 3.920 | 3.920 | 3.920 | 0 | +0.03(+0.77%) | |
| Dec 22, 2015 | 3.890 | 3.890 | 3.890 | 0 | -0.01(-0.26%) | |
| Dec 21, 2015 | 3.900 | 3.900 | 3.900 | 3.900 | 957 | +0.08(+2.09%) |
| Dec 16, 2015 | 3.820 | 3.820 | 3.820 | 0 | +0.07(+1.87%) | |
| Dec 15, 2015 | 3.750 | 3.750 | 3.750 | 3.750 | 1,900 | +0.02(+0.67%) |
| Dec 14, 2015 | 3.690 | 3.725 | 3.690 | 3.725 | 26,338 | -0.06(-1.72%) |
| Dec 11, 2015 | 3.710 | 3.790 | 3.710 | 3.790 | 9,132 | +0.00(+0.00%) |
| Dec 10, 2015 | 3.830 | 3.830 | 3.790 | 3.790 | 15,400 | -0.18(-4.53%) |
| Dec 04, 2015 | 3.970 | 3.970 | 3.970 | 0 | +0.08(+2.06%) | |
| Nov 30, 2015 | 3.890 | 3.890 | 3.890 | 0 | +0.06(+1.57%) | |
| Nov 27, 2015 | 3.830 | 3.830 | 3.830 | 3.830 | 375 | -0.09(-2.30%) |
| Nov 25, 2015 | 3.920 | 3.920 | 3.920 | 0 | -0.05(-1.26%) | |
| Nov 23, 2015 | 3.970 | 3.970 | 3.970 | 0 | +0.09(+2.32%) | |
| Nov 19, 2015 | 3.880 | 3.880 | 3.880 | 0 | +0.11(+2.92%) | |
| Nov 18, 2015 | 3.805 | 3.805 | 3.770 | 3.770 | 5,000 | +0.06(+1.62%) |
| Nov 17, 2015 | 3.720 | 3.720 | 3.710 | 3.710 | 5,725 | +0.06(+1.64%) |
| Nov 16, 2015 | 3.650 | 3.700 | 3.650 | 3.650 | 5,920 | +0.05(+1.39%) |
| Nov 13, 2015 | 3.720 | 3.720 | 3.600 | 3.600 | 2,100 | -0.10(-2.70%) |
| Nov 12, 2015 | 3.700 | 3.700 | 3.700 | 3.700 | 2,000 | +0.01(+0.27%) |
| Nov 11, 2015 | 3.698 | 3.720 | 3.690 | 3.690 | 2,939 | +0.00(+0.00%) |
| Nov 10, 2015 | 3.610 | 3.690 | 3.610 | 3.690 | 22,852 | -0.14(-3.53%) |
| Nov 05, 2015 | 3.825 | 3.825 | 3.825 | 0 | -0.09(-2.30%) | |
| Nov 03, 2015 | 3.915 | 3.915 | 3.915 | 0 | +0.11(+2.89%) | |
| Nov 02, 2015 | 3.740 | 3.805 | 3.740 | 3.805 | 5,352 | -0.05(-1.37%) |
| Oct 30, 2015 | 3.858 | 3.858 | 3.858 | 3.858 | 101 | -0.15(-3.79%) |
| Oct 23, 2015 | 4.010 | 4.010 | 4.010 | 0 | +0.04(+1.01%) | |
| Oct 22, 2015 | 3.960 | 4.005 | 3.960 | 3.970 | 6,190 | +0.04(+1.07%) |
| Oct 20, 2015 | 3.928 | 3.928 | 3.928 | 0 | +0.12(+3.10%) | |
| Oct 19, 2015 | 3.790 | 3.810 | 3.740 | 3.810 | 5,314 | -0.16(-4.03%) |
| Oct 15, 2015 | 3.970 | 3.970 | 3.970 | 0 | +0.00(+0.00%) | |
| Oct 14, 2015 | 3.980 | 3.980 | 3.950 | 3.970 | 4,401 | -0.06(-1.39%) |
| Oct 13, 2015 | 4.026 | 4.026 | 4.026 | 4.026 | 500 | -0.05(-1.32%) |
| Oct 09, 2015 | 4.080 | 4.080 | 4.080 | 0 | +0.02(+0.49%) | |
| Oct 05, 2015 | 4.060 | 4.060 | 4.060 | 0 | +0.08(+2.01%) |
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.