TELSTRA $4.98

down -0.03


17/5/2013 02:17 PM  |  OTC : TTRAF  |  Industries : Information / Other Telecommunications
Type:

TTRAF historical data

Date Open High Low Close Volume
5/17/2013 4.98 4.98 4.97 4.98 33
5/16/2013 4.96 5.02 4.96 5.01 47
5/15/2013 4.95 4.96 4.95 4.96 29
5/14/2013 5.02 5.02 4.98 4.98 75
5/13/2013 5.03 5.03 5.00 5.00 13
5/10/2013 4.97 5.05 4.97 5.05 30
5/9/2013 5.17 5.17 5.08 5.08 105
5/8/2013 5.14 5.15 5.14 5.14 71
5/7/2013 5.14 5.14 5.09 5.09 71
5/6/2013 5.21 5.21 5.18 5.18 74
5/3/2013 5.30 5.30 5.23 5.23 395
5/2/2013 5.20 5.20 5.18 5.18 319
5/1/2013 5.20 5.22 5.17 5.17 65
4/30/2013 5.13 5.14 5.12 5.14 215
4/29/2013 5.13 5.13 5.11 5.11 90
4/26/2013 5.08 5.14 5.06 5.14 179
4/25/2013 5.07 5.08 5.07 5.07 30
4/24/2013 5.03 5.04 5.02 5.04 53
4/23/2013 5.04 5.04 5.04 5.04 207
4/22/2013 4.92 4.94 4.90 4.94 428
4/19/2013 4.93 4.93 4.92 4.92 13
4/18/2013 4.94 4.94 4.91 4.93 1854
4/17/2013 4.86 4.86 4.86 4.86 0
4/16/2013 4.87 4.87 4.86 4.86 62
4/15/2013 4.81 4.81 4.78 4.78 4
4/12/2013 4.84 4.84 4.84 4.84 25
4/11/2013 4.85 4.91 4.85 4.90 112
4/10/2013 4.78 4.85 4.78 4.78 61
4/9/2013 4.67 4.67 4.67 4.67 0
4/8/2013 4.68 4.68 4.67 4.67 134
4/5/2013 4.68 4.70 4.67 4.69 1661
4/4/2013 4.70 4.75 4.70 4.71 58
4/3/2013 4.73 4.73 4.73 4.73 22
4/2/2013 4.68 4.68 4.68 4.68 10
4/1/2013 4.69 4.69 4.69 4.69 0
3/28/2013 4.68 4.69 4.68 4.69 24
3/27/2013 4.71 4.72 4.71 4.72 249
3/26/2013 4.68 4.72 4.68 4.70 193
3/25/2013 4.75 4.77 4.73 4.73 74
3/22/2013 4.72 4.77 4.72 4.77 175
3/21/2013 4.61 4.61 4.61 4.61 0
3/20/2013 4.61 4.61 4.61 4.61 0
3/19/2013 4.75 4.75 4.61 4.61 182
3/18/2013 4.65 4.65 4.65 4.65 401
3/15/2013 4.65 4.65 4.65 4.65 108
3/14/2013 4.61 4.64 4.61 4.64 611
3/13/2013 4.61 4.64 4.61 4.64 336
3/12/2013 4.62 4.65 4.62 4.62 274
3/11/2013 4.55 4.71 4.55 4.70 65
3/8/2013 4.63 4.63 4.50 4.60 90
3/7/2013 4.71 4.71 4.70 4.70 71
3/6/2013 4.74 4.74 4.68 4.68 173
3/5/2013 4.69 4.69 4.69 4.69 5
3/4/2013 4.63 4.63 4.61 4.61 26
3/1/2013 4.58 4.58 4.58 4.58 2
2/28/2013 4.74 4.74 4.68 4.68 12
2/27/2013 4.68 4.71 4.68 4.70 82
2/26/2013 4.67 4.67 4.67 4.67 3
2/25/2013 4.73 4.73 4.71 4.71 61
2/22/2013 4.70 4.75 4.69 4.70 1181
2/21/2013 4.65 4.65 4.53 4.53 1133
2/20/2013 4.75 4.75 4.68 4.70 2530
2/19/2013 4.73 4.85 4.73 4.85 282
2/15/2013 4.79 4.80 4.78 4.80 80
2/14/2013 4.83 4.84 4.78 4.78 35
2/13/2013 4.84 4.84 4.83 4.83 8
2/12/2013 4.76 4.76 4.76 4.76 0
2/11/2013 4.78 4.78 4.76 4.76 55
2/8/2013 4.81 4.81 4.79 4.81 26
2/7/2013 4.75 4.75 4.75 4.75 5
2/6/2013 4.73 4.74 4.73 4.74 5
2/5/2013 4.83 4.84 4.79 4.80 34
2/4/2013 4.85 4.86 4.82 4.86 79
2/1/2013 4.87 4.87 4.87 4.87 24
1/31/2013 4.83 4.83 4.83 4.83 5
1/30/2013 4.83 4.83 4.83 4.83 20
1/29/2013 4.86 4.91 4.86 4.90 236
1/28/2013 4.80 4.80 4.74 4.79 180
1/25/2013 4.77 4.77 4.77 4.77 0
1/24/2013 4.77 4.77 4.77 4.77 7
1/23/2013 4.76 4.80 4.74 4.75 105
1/22/2013 4.74 4.80 4.74 4.80 100
1/18/2013 4.77 4.77 4.73 4.73 68
1/17/2013 4.81 4.81 4.79 4.79 301
1/16/2013 4.71 4.73 4.71 4.73 3032
1/15/2013 4.63 4.66 4.63 4.66 123
1/14/2013 4.71 4.71 4.70 4.70 67
1/11/2013 4.70 4.70 4.70 4.70 100
1/10/2013 4.74 4.74 4.74 4.74 25
1/9/2013 4.75 4.75 4.73 4.73 51
1/8/2013 4.70 4.70 4.63 4.69 216
1/7/2013 4.71 4.71 4.67 4.67 74
1/4/2013 4.67 4.67 4.67 4.67 10
1/3/2013 4.74 4.74 4.69 4.69 18
1/2/2013 4.73 4.74 4.66 4.69 85
12/31/2012 4.56 4.56 4.56 4.56 0
12/28/2012 4.57 4.57 4.53 4.56 57
12/27/2012 4.52 4.55 4.52 4.55 20
12/26/2012 4.47 4.49 4.47 4.49 60
12/24/2012 4.55 4.55 4.55 4.55 0
Marketplace
Trading Center