Telstra Group Ltd (OP: TTRAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Oct 01, 2015 | 3.980 | 3.980 | 3.980 | 0 | +0.10(+2.58%) | |
| Sep 30, 2015 | 3.880 | 3.880 | 3.880 | 3.880 | 373 | +0.04(+1.04%) |
| Sep 29, 2015 | 3.840 | 3.840 | 3.840 | 3.840 | 100 | -0.17(-4.24%) |
| Sep 28, 2015 | 3.995 | 4.010 | 3.950 | 4.010 | 23,931 | +0.03(+0.75%) |
| Sep 24, 2015 | 3.980 | 3.980 | 3.980 | 0 | -0.01(-0.25%) | |
| Sep 23, 2015 | 3.990 | 3.990 | 3.990 | 3.990 | 1,456 | -0.04(-0.99%) |
| Sep 18, 2015 | 4.030 | 4.030 | 4.030 | 0 | +0.08(+2.03%) | |
| Sep 17, 2015 | 3.950 | 3.950 | 3.950 | 3.950 | 3,200 | -0.07(-1.74%) |
| Sep 16, 2015 | 4.008 | 4.020 | 4.008 | 4.020 | 1,950 | +0.14(+3.61%) |
| Sep 15, 2015 | 3.885 | 3.885 | 3.880 | 3.880 | 41,185 | -0.09(-2.27%) |
| Sep 11, 2015 | 3.970 | 3.970 | 3.970 | 0 | -0.03(-0.75%) | |
| Sep 10, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 370 | +0.03(+0.76%) |
| Sep 09, 2015 | 4.000 | 4.000 | 3.970 | 3.970 | 6,500 | +0.00(+0.08%) |
| Sep 08, 2015 | 3.967 | 3.967 | 3.967 | 3.967 | 2,000 | +0.13(+3.50%) |
| Sep 04, 2015 | 3.833 | 3.833 | 3.833 | 0 | -0.02(-0.44%) | |
| Sep 03, 2015 | 3.930 | 3.975 | 3.820 | 3.850 | 30,850 | -0.07(-1.79%) |
| Sep 02, 2015 | 3.930 | 3.950 | 3.920 | 3.920 | 21,185 | +0.07(+1.82%) |
| Sep 01, 2015 | 3.910 | 3.910 | 3.820 | 3.850 | 42,866 | -0.19(-4.70%) |
| Aug 31, 2015 | 4.105 | 4.105 | 4.040 | 4.040 | 102,760 | -0.13(-3.12%) |
| Aug 28, 2015 | 4.170 | 4.170 | 4.170 | 4.170 | 600 | -0.07(-1.65%) |
| Aug 27, 2015 | 4.210 | 4.264 | 4.210 | 4.240 | 7,500 | +0.09(+2.17%) |
| Aug 26, 2015 | 4.150 | 4.150 | 4.150 | 4.150 | 2,500 | -0.07(-1.66%) |
| Aug 25, 2015 | 4.210 | 4.220 | 4.210 | 4.220 | 7,560 | +0.11(+2.68%) |
| Aug 24, 2015 | 4.240 | 4.240 | 4.040 | 4.110 | 3,500 | -0.32(-7.22%) |
| Aug 21, 2015 | 4.460 | 4.460 | 4.430 | 4.430 | 3,500 | -0.06(-1.34%) |
| Aug 20, 2015 | 4.450 | 4.500 | 4.450 | 4.490 | 10,848 | +0.02(+0.42%) |
| Aug 19, 2015 | 4.604 | 4.604 | 4.471 | 4.471 | 128,093 | +0.08(+1.85%) |
| Aug 18, 2015 | 4.475 | 4.475 | 4.390 | 4.390 | 5,000 | -0.01(-0.23%) |
| Aug 17, 2015 | 4.400 | 4.435 | 4.400 | 4.400 | 51,030 | -0.04(-0.90%) |
| Aug 14, 2015 | 4.440 | 4.440 | 4.440 | 4.440 | 200 | -0.04(-0.89%) |
| Aug 13, 2015 | 4.500 | 4.500 | 4.480 | 4.480 | 1,400 | -0.13(-2.82%) |
| Aug 10, 2015 | 4.610 | 4.610 | 4.610 | 0 | -0.02(-0.45%) | |
| Aug 06, 2015 | 4.631 | 4.631 | 4.631 | 0 | -0.13(-2.71%) | |
| Aug 05, 2015 | 4.770 | 4.770 | 4.760 | 4.760 | 1,600 | -0.02(-0.42%) |
| Aug 04, 2015 | 4.780 | 4.780 | 4.780 | 4.780 | 4,000 | +0.21(+4.60%) |
| Jul 24, 2015 | 4.570 | 4.570 | 4.570 | 0 | -0.10(-2.14%) | |
| Jul 23, 2015 | 4.670 | 4.670 | 4.670 | 4.670 | 100 | -0.09(-1.93%) |
| Jul 21, 2015 | 4.762 | 4.762 | 4.762 | 0 | +0.05(+1.10%) | |
| Jul 20, 2015 | 4.750 | 4.750 | 4.710 | 4.710 | 33,100 | -0.01(-0.21%) |
| Jul 14, 2015 | 4.720 | 4.720 | 4.720 | 0 | +0.08(+1.72%) | |
| Jul 10, 2015 | 4.640 | 4.640 | 4.640 | 0 | +0.06(+1.31%) | |
| Jul 09, 2015 | 4.580 | 4.580 | 4.580 | 4.580 | 10,000 | -0.02(-0.43%) |
| Jul 07, 2015 | 4.600 | 4.600 | 4.600 | 0 | +0.01(+0.31%) | |
| Jul 06, 2015 | 4.650 | 4.650 | 4.586 | 4.586 | 3,650 | -0.10(-2.18%) |
| Jul 02, 2015 | 4.688 | 4.688 | 4.688 | 0 | +0.04(+0.82%) | |
| Jun 30, 2015 | 4.650 | 4.650 | 4.650 | 0 | -0.04(-0.81%) | |
| Jun 29, 2015 | 4.688 | 4.688 | 4.688 | 4.688 | 200 | -0.00(-0.04%) |
| Jun 26, 2015 | 4.731 | 4.731 | 4.690 | 4.690 | 6,070 | -0.17(-3.50%) |
| Jun 25, 2015 | 4.860 | 4.860 | 4.860 | 4.860 | 500 | +0.00(+0.00%) |
| Jun 24, 2015 | 4.860 | 4.860 | 4.860 | 4.860 | 1,000 | +0.03(+0.62%) |
| Jun 23, 2015 | 4.850 | 4.850 | 4.830 | 4.830 | 7,163 | +0.03(+0.63%) |
| Jun 22, 2015 | 4.800 | 4.800 | 4.800 | 4.800 | 5,300 | +0.02(+0.42%) |
| Jun 18, 2015 | 4.780 | 4.780 | 4.780 | 0 | +0.07(+1.49%) | |
| Jun 17, 2015 | 4.710 | 4.710 | 4.710 | 4.710 | 10,100 | +0.10(+2.17%) |
| Jun 15, 2015 | 4.610 | 4.610 | 4.610 | 30,000 | -0.06(-1.28%) | |
| Jun 11, 2015 | 4.670 | 4.670 | 4.670 | 0 | +0.06(+1.30%) | |
| Jun 10, 2015 | 4.630 | 4.630 | 4.610 | 4.610 | 13,180 | +0.03(+0.61%) |
| Jun 08, 2015 | 4.582 | 4.582 | 4.582 | 0 | +0.02(+0.48%) | |
| Jun 05, 2015 | 4.569 | 4.569 | 4.560 | 4.560 | 4,801 | -0.04(-0.87%) |
| Jun 04, 2015 | 4.640 | 4.640 | 4.600 | 4.600 | 6,026 | -0.16(-3.28%) |
| Jun 03, 2015 | 4.740 | 4.756 | 4.740 | 4.756 | 7,710 | +0.01(+0.25%) |
| Jun 02, 2015 | 4.744 | 4.744 | 4.744 | 4.744 | 1,000 | -0.01(-0.13%) |
| Jun 01, 2015 | 4.770 | 4.770 | 4.750 | 4.750 | 750 | +0.03(+0.64%) |
| May 29, 2015 | 4.741 | 4.741 | 4.720 | 4.720 | 10,000 | -0.12(-2.48%) |
| May 27, 2015 | 4.840 | 4.840 | 4.840 | 14 | -0.03(-0.62%) | |
| May 22, 2015 | 4.870 | 4.870 | 4.870 | 0 | +0.06(+1.25%) | |
| May 21, 2015 | 4.810 | 4.810 | 4.810 | 4.810 | 1,000 | -0.02(-0.31%) |
| May 20, 2015 | 4.825 | 4.825 | 4.825 | 4.825 | 300 | -0.02(-0.41%) |
| May 19, 2015 | 4.845 | 4.845 | 4.845 | 4.845 | 761 | -0.06(-1.12%) |
| May 18, 2015 | 4.900 | 4.900 | 4.900 | 4.900 | 3,885 | -0.07(-1.41%) |
| May 14, 2015 | 4.970 | 4.970 | 4.970 | 0 | +0.01(+0.20%) | |
| May 13, 2015 | 4.960 | 5.000 | 4.960 | 4.960 | 11,100 | +0.17(+3.55%) |
| May 11, 2015 | 4.790 | 4.790 | 4.790 | 0 | -0.13(-2.56%) | |
| May 08, 2015 | 4.920 | 4.920 | 4.916 | 4.916 | 200 | +0.01(+0.12%) |
| May 07, 2015 | 4.910 | 4.910 | 4.910 | 4.910 | 1,000 | -0.02(-0.41%) |
| May 04, 2015 | 4.930 | 4.930 | 4.930 | 0 | +0.02(+0.41%) |
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.