Historical Data for Telstra Corp. Ltd. ADR (Sponsored) Final Installment (TLSYY)

$ 9.94   -0.03 (-0.30%) Volume: 11.25k 2:47 PM EDT 30-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/30/20 9.945 9.95 9.935 9.94 11.25k -0.03 -0.30% 9.94 111.84k 52
09/29/20 10.01 10.02 9.95 9.97 60.96k -0.06 -0.60% 9.97 608.05k 112
09/28/20 10.004 10.03 9.99 10.03 21.89k 0.03 0.30% 10.03 219.12k 47
09/25/20 9.91 10.02 9.90 10.00 17.25k 0.04 0.40% 10.00 172.1k 68
09/24/20 10.00 10.00 9.87 9.96 33.89k -0.08 -0.80% 9.96 336.87k 103
09/23/20 10.10 10.20 10.03 10.04 66.66k -0.09 -0.89% 10.04 675.16k 122
09/22/20 10.38 10.38 10.08 10.13 28.8k 0.01 0.10% 10.13 291.88k 73
09/21/20 10.21 10.21 10.05 10.12 39.09k 0.00 0.00% 10.12 393.96k 140
09/18/20 10.26 10.31 10.23 10.12 22.04k -0.141 -1.37% 10.12 226.19k 70
09/17/20 10.18 10.2952 10.18 10.261 14.55k -0.029 -0.28% 10.261 149.17k 54
09/16/20 10.35 10.38 10.29 10.29 27.69k 0.015 0.15% 10.29 286.71k 59
09/15/20 10.33 10.33 10.27 10.275 62.38k -0.168 -1.61% 10.275 641.4k 95
09/14/20 10.41 10.48 10.41 10.443 22.19k 0.133 1.29% 10.443 231.57k 51
09/11/20 10.30 10.32 10.25 10.31 31.22k -0.03 -0.29% 10.31 321.01k 102
09/10/20 10.44 10.46 10.31 10.34 34.67k -0.0801 -0.77% 10.34 359.41k 115
09/09/20 10.37 10.453 10.37 10.4201 79.38k 0.0301 0.29% 10.4201 827.49k 164
09/08/20 10.40 10.47 10.38 10.39 38.53k 0.11 1.07% 10.39 401.53k 86
09/04/20 10.28 10.34 10.13 10.28 24.76k -0.08 -0.77% 10.28 253.64k 81
09/03/20 10.53 10.55 10.36 10.36 46.7k -0.28 -2.63% 10.36 485.8k 148
09/02/20 10.59 10.64 10.58 10.64 16.96k 0.24 2.31% 10.64 179.84k 74
09/01/20 10.42 10.45 10.39 10.40 27.46k -0.16 -1.52% 10.40 285.93k 74
08/31/20 10.58 10.62 10.55 10.56 10.47k -0.03 -0.28% 10.56 110.73k 47