Telstra Group Ltd (OP: TTRAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2017 | 3.276 | 3.276 | 3.276 | 0 | +0.06(+1.74%) | |
| Jul 27, 2017 | 3.220 | 3.220 | 3.220 | 0 | -0.06(-1.74%) | |
| Jul 24, 2017 | 3.277 | 3.277 | 3.277 | 0 | -0.01(-0.38%) | |
| Jul 19, 2017 | 3.290 | 3.290 | 3.290 | 50 | +0.00(+0.02%) | |
| Jul 18, 2017 | 3.289 | 3.289 | 3.289 | 3.289 | 5,050 | +0.00(+0.12%) |
| Jul 17, 2017 | 3.300 | 3.300 | 3.285 | 3.285 | 630 | +0.04(+1.08%) |
| Jul 12, 2017 | 3.250 | 3.250 | 3.250 | 0 | -0.06(-1.96%) | |
| Jul 11, 2017 | 3.315 | 3.315 | 3.315 | 3.315 | 1,046 | +0.06(+2.00%) |
| Jul 10, 2017 | 3.183 | 3.250 | 3.183 | 3.250 | 19,780 | -0.05(-1.52%) |
| Jul 07, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 3,100 | -0.11(-3.23%) |
| Jul 05, 2017 | 3.410 | 3.410 | 3.410 | 0 | +0.16(+4.92%) | |
| Jul 03, 2017 | 3.250 | 3.250 | 3.250 | 3.250 | 50,000 | -0.13(-3.85%) |
| Jun 30, 2017 | 3.380 | 3.380 | 3.380 | 3.380 | 200 | +0.12(+3.68%) |
| Jun 29, 2017 | 3.297 | 3.300 | 3.260 | 3.260 | 126,000 | -0.04(-1.21%) |
| Jun 23, 2017 | 3.300 | 3.300 | 3.300 | 0 | +0.04(+1.23%) | |
| Jun 20, 2017 | 3.260 | 3.260 | 3.260 | 35 | -0.12(-3.55%) | |
| Jun 16, 2017 | 3.380 | 3.380 | 3.380 | 0 | +0.00(+0.00%) | |
| Jun 15, 2017 | 3.315 | 3.380 | 3.315 | 3.380 | 1,000 | +0.09(+2.74%) |
| Jun 14, 2017 | 3.290 | 3.290 | 3.290 | 3.290 | 2,000 | -0.06(-1.79%) |
| Jun 12, 2017 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.12%) | |
| Jun 06, 2017 | 3.346 | 3.346 | 3.346 | 0 | -0.07(-2.16%) | |
| Jun 05, 2017 | 3.420 | 3.420 | 3.420 | 3.420 | 562 | +0.13(+3.95%) |
| Jun 01, 2017 | 3.290 | 3.290 | 3.290 | 130,000 | +0.02(+0.46%) | |
| 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%) |
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.