Telstra Group Limited TLS
ASX · Avustralya · İletişim
AUD 4,81-0,02 (-%0,41)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 4,81 | -%0,41 | AUD 4,80 | AUD 4,84 | AUD 4,80 | 29,25M |
| 2026-09-30 | AUD 4,83 | +%1,26 | AUD 4,76 | AUD 4,86 | AUD 4,75 | 32,57M |
| 2026-09-29 | AUD 4,77 | -%0,83 | AUD 4,79 | AUD 4,82 | AUD 4,77 | 17,73M |
| 2026-09-28 | AUD 4,81 | +%0,63 | AUD 4,78 | AUD 4,83 | AUD 4,76 | 26,55M |
| 2026-09-25 | AUD 4,78 | %0,00 | AUD 4,79 | AUD 4,79 | AUD 4,75 | 14,36M |
| 2026-09-24 | AUD 4,78 | -%0,62 | AUD 4,78 | AUD 4,81 | AUD 4,78 | 24,74M |
| 2026-09-23 | AUD 4,81 | -%0,41 | AUD 4,80 | AUD 4,82 | AUD 4,76 | 29,20M |
| 2026-09-22 | AUD 4,83 | %0,00 | AUD 4,84 | AUD 4,85 | AUD 4,80 | 18,58M |
| 2026-09-21 | AUD 4,83 | -%0,62 | AUD 4,85 | AUD 4,86 | AUD 4,83 | 19,54M |
| 2026-09-18 | AUD 4,86 | -%0,21 | AUD 4,85 | AUD 4,88 | AUD 4,83 | 52,47M |
| 2026-09-17 | AUD 4,87 | -%0,20 | AUD 4,93 | AUD 4,93 | AUD 4,85 | 33,72M |
| 2026-09-16 | AUD 4,88 | +%0,83 | AUD 4,84 | AUD 4,90 | AUD 4,83 | 30,78M |
| 2026-09-15 | AUD 4,84 | +%0,21 | AUD 4,84 | AUD 4,87 | AUD 4,83 | 34,38M |
| 2026-09-14 | AUD 4,83 | %0,00 | AUD 4,82 | AUD 4,86 | AUD 4,80 | 31,71M |
| 2026-09-11 | AUD 4,83 | +%1,05 | AUD 4,77 | AUD 4,83 | AUD 4,77 | 20,24M |
| 2026-09-10 | AUD 4,78 | %0,00 | AUD 4,75 | AUD 4,82 | AUD 4,74 | 25,04M |
| 2026-09-09 | AUD 4,78 | -%0,21 | AUD 4,81 | AUD 4,82 | AUD 4,78 | 24,34M |
| 2026-09-08 | AUD 4,79 | %0,00 | AUD 4,81 | AUD 4,81 | AUD 4,76 | 26,28M |
| 2026-09-07 | AUD 4,79 | -%0,21 | AUD 4,80 | AUD 4,81 | AUD 4,76 | 21,29M |
| 2026-09-04 | AUD 4,80 | +%0,84 | AUD 4,77 | AUD 4,82 | AUD 4,75 | 28,96M |
| 2026-09-03 | AUD 4,76 | +%0,85 | AUD 4,74 | AUD 4,76 | AUD 4,70 | 23,14M |
| 2026-09-02 | AUD 4,72 | +%1,94 | AUD 4,68 | AUD 4,74 | AUD 4,66 | 46,14M |
| 2026-09-01 | AUD 4,63 | -%0,86 | AUD 4,63 | AUD 4,66 | AUD 4,61 | 22,33M |
| 2026-08-31 | AUD 4,67 | +%1,30 | AUD 4,62 | AUD 4,68 | AUD 4,61 | 41,34M |
| 2026-08-28 | AUD 4,61 | +%0,66 | AUD 4,58 | AUD 4,61 | AUD 4,57 | 21,20M |
| 2026-08-27 | AUD 4,58 | %0,00 | AUD 4,58 | AUD 4,61 | AUD 4,57 | 31,20M |
| 2026-08-26 | AUD 4,58 | -%2,55 | AUD 4,59 | AUD 4,61 | AUD 4,56 | 31,63M |
| 2026-08-25 | AUD 4,70 | -%0,42 | AUD 4,72 | AUD 4,75 | AUD 4,70 | 30,26M |
| 2026-08-24 | AUD 4,72 | -%0,21 | AUD 4,71 | AUD 4,72 | AUD 4,68 | 17,49M |
| 2026-08-21 | AUD 4,73 | +%0,42 | AUD 4,71 | AUD 4,76 | AUD 4,71 | 24,89M |
| 2026-08-20 | AUD 4,71 | -%0,63 | AUD 4,72 | AUD 4,73 | AUD 4,67 | 43,62M |
| 2026-08-19 | AUD 4,74 | %0,00 | AUD 4,76 | AUD 4,77 | AUD 4,70 | 35,30M |
| 2026-08-18 | AUD 4,74 | -%1,46 | AUD 4,80 | AUD 4,80 | AUD 4,72 | 61,12M |
| 2026-08-17 | AUD 4,81 | +%0,63 | AUD 4,79 | AUD 4,84 | AUD 4,78 | 32,77M |
| 2026-08-14 | AUD 4,78 | -%1,24 | AUD 4,83 | AUD 4,86 | AUD 4,75 | 41,83M |
| 2026-08-13 | AUD 4,84 | -%3,20 | AUD 4,95 | AUD 4,98 | AUD 4,74 | 66,91M |
| 2026-08-12 | AUD 5,00 | +%0,40 | AUD 4,97 | AUD 5,00 | AUD 4,94 | 26,14M |
| 2026-08-11 | AUD 4,98 | -%0,40 | AUD 4,99 | AUD 5,01 | AUD 4,95 | 27,34M |
| 2026-08-10 | AUD 5,00 | +%0,40 | AUD 4,97 | AUD 5,00 | AUD 4,94 | 19,54M |
| 2026-08-07 | AUD 4,98 | %0,00 | AUD 4,97 | AUD 5,01 | AUD 4,95 | 17,93M |
| 2026-08-06 | AUD 4,98 | -%0,40 | AUD 4,97 | AUD 5,02 | AUD 4,94 | 33,25M |
| 2026-08-05 | AUD 5,00 | -%1,57 | AUD 5,00 | AUD 5,02 | AUD 4,95 | 32,53M |
| 2026-08-04 | AUD 5,08 | +%1,20 | AUD 4,99 | AUD 5,08 | AUD 4,97 | 21,63M |
| 2026-08-03 | AUD 5,02 | %0,00 | AUD 5,01 | AUD 5,04 | AUD 4,99 | 15,25M |
| 2026-07-31 | AUD 5,02 | -%0,20 | AUD 5,01 | AUD 5,02 | AUD 4,98 | 30,16M |
| 2026-07-30 | AUD 5,03 | -%0,59 | AUD 5,06 | AUD 5,08 | AUD 5,01 | 16,03M |
| 2026-07-29 | AUD 5,06 | +%1,00 | AUD 5,04 | AUD 5,10 | AUD 5,03 | 21,30M |
| 2026-07-28 | AUD 5,01 | +%1,62 | AUD 4,91 | AUD 5,01 | AUD 4,90 | 35,86M |
| 2026-07-27 | AUD 4,93 | +%0,82 | AUD 4,95 | AUD 4,96 | AUD 4,91 | 36,03M |
| 2026-07-24 | AUD 4,89 | -%0,81 | AUD 4,91 | AUD 4,94 | AUD 4,89 | 48,93M |
| 2026-07-23 | AUD 4,93 | -%0,60 | AUD 4,97 | AUD 5,00 | AUD 4,91 | 24,92M |
| 2026-07-22 | AUD 4,96 | -%0,40 | AUD 4,95 | AUD 4,98 | AUD 4,93 | 24,28M |
| 2026-07-21 | AUD 4,98 | -%1,78 | AUD 5,05 | AUD 5,07 | AUD 4,98 | 23,43M |
| 2026-07-20 | AUD 5,07 | +%0,60 | AUD 5,05 | AUD 5,10 | AUD 5,03 | 26,39M |
| 2026-07-17 | AUD 5,04 | +%2,65 | AUD 4,92 | AUD 5,04 | AUD 4,92 | 22,73M |
| 2026-07-16 | AUD 4,91 | +%0,41 | AUD 4,92 | AUD 4,94 | AUD 4,90 | 14,71M |
| 2026-07-15 | AUD 4,89 | -%2,00 | AUD 4,99 | AUD 5,00 | AUD 4,88 | 19,69M |
| 2026-07-14 | AUD 4,99 | +%0,20 | AUD 4,99 | AUD 5,02 | AUD 4,97 | 21,64M |
| 2026-07-13 | AUD 4,98 | +%1,63 | AUD 4,91 | AUD 4,99 | AUD 4,91 | 20,46M |
| 2026-07-10 | AUD 4,90 | -%1,61 | AUD 4,98 | AUD 5,00 | AUD 4,80 | 29,45M |
| 2026-07-09 | AUD 4,98 | +%1,22 | AUD 4,92 | AUD 4,99 | AUD 4,89 | 21,94M |
| 2026-07-08 | AUD 4,92 | -%2,96 | AUD 5,02 | AUD 5,02 | AUD 4,88 | 42,92M |
| 2026-07-07 | AUD 5,07 | +%1,60 | AUD 5,00 | AUD 5,07 | AUD 4,96 | 26,11M |
| 2026-07-06 | AUD 4,99 | +%0,20 | AUD 4,97 | AUD 5,00 | AUD 4,96 | 13,08M |
| 2026-07-03 | AUD 4,98 | -%0,20 | AUD 5,01 | AUD 5,06 | AUD 4,97 | 14,14M |
| 2026-07-02 | AUD 4,99 | -%0,80 | AUD 4,98 | AUD 5,03 | AUD 4,97 | 28,13M |
| 2026-07-01 | AUD 5,03 | -%0,98 | AUD 5,04 | AUD 5,06 | AUD 4,97 | 25,07M |
| 2026-06-30 | AUD 5,08 | -%1,55 | AUD 5,14 | AUD 5,15 | AUD 5,06 | 30,40M |
| 2026-06-29 | AUD 5,16 | +%0,19 | AUD 5,15 | AUD 5,18 | AUD 5,14 | 11,22M |
| 2026-06-26 | AUD 5,15 | +%0,19 | AUD 5,17 | AUD 5,19 | AUD 5,12 | 26,59M |
| 2026-06-25 | AUD 5,14 | +%0,59 | AUD 5,11 | AUD 5,15 | AUD 5,10 | 19,52M |
| 2026-06-24 | AUD 5,11 | -%0,20 | AUD 5,14 | AUD 5,16 | AUD 5,09 | 29,83M |
| 2026-06-23 | AUD 5,12 | +%1,59 | AUD 5,05 | AUD 5,12 | AUD 5,03 | 15,92M |
| 2026-06-22 | AUD 5,04 | -%0,20 | AUD 5,09 | AUD 5,11 | AUD 5,04 | 23,51M |
| 2026-06-19 | AUD 5,05 | -%0,39 | AUD 5,07 | AUD 5,09 | AUD 5,04 | 39,01M |
| 2026-06-18 | AUD 5,07 | -%0,20 | AUD 5,08 | AUD 5,09 | AUD 5,07 | 19,83M |
| 2026-06-17 | AUD 5,08 | -%0,78 | AUD 5,10 | AUD 5,11 | AUD 5,06 | 21,05M |
| 2026-06-16 | AUD 5,12 | +%0,39 | AUD 5,05 | AUD 5,13 | AUD 5,04 | 16,45M |
| 2026-06-15 | AUD 5,10 | -%1,92 | AUD 5,19 | AUD 5,19 | AUD 5,09 | 21,71M |
| 2026-06-12 | AUD 5,20 | %0,00 | AUD 5,20 | AUD 5,22 | AUD 5,15 | 11,45M |
| 2026-06-11 | AUD 5,20 | +%0,39 | AUD 5,20 | AUD 5,22 | AUD 5,18 | 19,54M |
| 2026-06-10 | AUD 5,18 | +%1,97 | AUD 5,09 | AUD 5,18 | AUD 5,07 | 22,18M |
| 2026-06-09 | AUD 5,08 | +%2,21 | AUD 5,00 | AUD 5,12 | AUD 4,96 | 28,40M |
| 2026-06-05 | AUD 4,97 | %0,00 | AUD 5,01 | AUD 5,02 | AUD 4,89 | 21,36M |
| 2026-06-04 | AUD 4,97 | -%2,93 | AUD 5,11 | AUD 5,12 | AUD 4,97 | 35,61M |
| 2026-06-03 | AUD 5,12 | -%0,78 | AUD 5,21 | AUD 5,21 | AUD 5,11 | 23,03M |
| 2026-06-02 | AUD 5,16 | %0,00 | AUD 5,15 | AUD 5,17 | AUD 5,08 | 31,35M |
| 2026-06-01 | AUD 5,16 | -%0,96 | AUD 5,18 | AUD 5,19 | AUD 5,07 | 19,38M |
| 2026-05-29 | AUD 5,21 | -%0,38 | AUD 5,21 | AUD 5,23 | AUD 5,19 | 50,62M |
| 2026-05-28 | AUD 5,23 | %0,00 | AUD 5,23 | AUD 5,25 | AUD 5,18 | 25,01M |