La bourse est fermée

Telstra Corporation Limited (TLS.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
3,5700+0,0600 (+1,71 %)
À la clôture : 4:10PM AEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 juin 20213,60003,61003,57003,57003,570037 729 927
17 juin 20213,58003,59003,50503,51003,510028 821 658
16 juin 20213,60003,61003,57003,58003,580027 949 691
15 juin 20213,58003,60003,57003,58003,580016 645 692
11 juin 20213,58003,61003,55503,58003,580019 017 847
10 juin 20213,58003,59503,57003,57003,570011 051 696
09 juin 20213,56003,59003,55503,57003,570014 118 135
08 juin 20213,57003,59003,54003,56003,560014 046 771
07 juin 20213,56003,58003,54003,57003,57009 772 984
04 juin 20213,52003,58003,51503,58003,580020 702 550
03 juin 20213,52003,53003,50003,52003,520018 469 994
02 juin 20213,48003,50003,44503,49003,490014 497 173
01 juin 20213,52003,53003,46003,48003,480014 802 715
31 mai 20213,49003,54003,48503,52003,520019 300 947
28 mai 20213,49003,50003,47003,49003,490017 901 197
27 mai 20213,44003,48003,43003,46003,460024 733 837
26 mai 20213,43003,46003,42503,44003,440016 812 393
25 mai 20213,43003,44503,41003,43003,430022 855 469
24 mai 20213,43003,44003,41003,43003,430019 108 303
21 mai 20213,45003,46003,41003,43003,430021 776 402
20 mai 20213,41003,45003,41003,44003,440022 711 276
19 mai 20213,43003,44003,40003,40003,400019 142 479
18 mai 20213,45003,51003,44003,47003,470016 861 720
17 mai 20213,46003,47003,42003,43003,430012 344 739
14 mai 20213,46003,47503,44003,45003,450011 210 538
13 mai 20213,49003,50003,43003,44003,440018 190 954
12 mai 20213,43003,49003,41003,48003,480022 894 747
11 mai 20213,47003,48503,44003,45003,450012 277 786
10 mai 20213,46003,50003,45003,49003,490013 541 228
07 mai 20213,49003,51003,46003,47003,470013 167 288
06 mai 20213,55003,55003,46003,48003,480019 042 512
05 mai 20213,49003,57503,49003,55003,550018 937 021
04 mai 20213,49003,53003,46503,50003,500022 641 072
03 mai 20213,40003,49003,39003,49003,490027 025 776
30 avr. 20213,39003,40003,37003,39003,390013 001 104
29 avr. 20213,41003,41003,38503,39003,390010 827 634
28 avr. 20213,39003,42003,37003,40003,400013 687 930
27 avr. 20213,38003,39003,36003,38003,380011 795 906
26 avr. 20213,40003,40003,38003,38003,38009 215 468
23 avr. 20213,42003,44003,39003,41003,410010 461 247
22 avr. 20213,37003,41003,35003,40003,400018 853 425
21 avr. 20213,37003,39503,30003,39003,390026 923 813
20 avr. 20213,37003,41003,36003,39003,390020 925 994
19 avr. 20213,42003,43503,36003,37003,370021 770 453
16 avr. 20213,42003,43003,39003,43003,430024 287 177
15 avr. 20213,44003,44503,41003,43003,430025 505 876
14 avr. 20213,47003,47003,44003,47003,470018 041 094
13 avr. 20213,48003,48003,44003,48003,480032 358 106
12 avr. 20213,43003,49003,42503,49003,490023 995 838
09 avr. 20213,43003,44003,41003,43003,430012 787 175
08 avr. 20213,41003,45003,38003,43003,430017 489 605
07 avr. 20213,42003,43003,37003,39003,390020 932 350
06 avr. 20213,44003,44003,38003,40003,400013 056 578
01 avr. 20213,41003,44003,39003,40003,400012 736 340
31 mars 20213,44003,46003,40003,40003,400024 566 289
30 mars 20213,42003,47003,42003,43003,430027 389 475
29 mars 20213,41003,42003,35003,39003,390020 149 143
26 mars 20213,41003,44003,39003,41003,410038 204 945
25 mars 20213,31003,34503,30503,33003,330016 084 945
24 mars 20213,34003,35003,28503,30003,300020 319 474
23 mars 20213,28003,34003,27003,33003,330030 919 741
22 mars 20213,24003,26003,22003,25003,250020 235 876
19 mars 20213,17003,23503,16003,21003,210046 531 186
18 mars 20213,20003,23503,19003,19003,190032 414 671
17 mars 20213,14003,19003,12003,19003,190030 175 809
16 mars 20213,10003,13003,08003,12003,120020 721 274
15 mars 20213,08003,10003,05003,10003,100015 671 275
12 mars 20213,06003,09003,06003,07003,070014 111 618
11 mars 20213,09003,09003,04003,06003,060024 468 329
10 mars 20213,10003,13003,07003,07003,070014 826 201
09 mars 20213,15003,16003,09003,10003,100020 718 416
08 mars 20213,13003,14003,11003,12003,120012 130 408
05 mars 20213,07003,11003,06003,10003,100020 933 844
04 mars 20213,10003,11003,06003,09003,090037 053 517
03 mars 20213,12003,15003,10003,11003,110034 361 287
02 mars 20213,17003,18003,10503,11003,110026 853 272
01 mars 20213,11003,15003,10003,15003,150024 764 005
26 févr. 20213,14003,14503,08003,08003,080027 093 668
25 févr. 20213,14003,19003,12503,17003,170021 005 217
24 févr. 20213,14003,15003,10503,13003,130027 502 365
24 févr. 20210.03 Dividende
23 févr. 20213,26003,26503,20003,23003,200031 499 666
22 févr. 20213,29003,30503,26003,26003,229725 257 755
19 févr. 20213,30003,32003,29003,31003,279326 266 937
18 févr. 20213,31003,32003,30003,30003,269319 984 672
17 févr. 20213,31003,32003,29003,31003,279327 452 897
16 févr. 20213,32003,33003,29003,32003,289220 206 359
15 févr. 20213,27003,33003,26003,32003,289226 696 998
12 févr. 20213,27003,30003,25003,25003,219822 756 524
11 févr. 20213,21003,28003,20003,25003,219841 102 061
10 févr. 20213,13003,18003,11503,17003,140622 690 057
09 févr. 20213,17003,18003,14003,14003,110816 345 688
08 févr. 20213,15003,19003,15003,17003,140614 560 105
05 févr. 20213,16003,17503,14003,15003,120717 976 296
04 févr. 20213,18003,19003,13003,14003,110824 494 803
03 févr. 20213,19003,21003,18003,19003,160415 377 253
02 févr. 20213,14003,19003,13003,17003,140626 820 935
01 févr. 20213,12003,16003,09003,16003,130726 541 528
29 janv. 20213,13003,14003,10003,12003,091021 668 907
28 janv. 20213,11003,12003,07003,10003,071223 611 170
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...