Telstra Group Limited (ASX:TLS)
Australia · Delayed Price · Currency is AUD 4.930
-0.040 (-0.80%)
Aug 1, 2025, 4:13 PM AEST
Telstra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.96 | 4.97 | 4.92 | 4.93 | 4.93 | -0.80% | 24,347,179 |
| Jul 31, 2025 | 4.97 | 4.98 | 4.95 | 4.97 | 4.97 | - | 26,509,267 |
| Jul 30, 2025 | 4.95 | 4.99 | 4.93 | 4.97 | 4.97 | 0.40% | 26,859,998 |
| Jul 29, 2025 | 4.94 | 4.95 | 4.92 | 4.95 | 4.95 | - | 11,925,570 |
| Jul 28, 2025 | 4.92 | 4.96 | 4.92 | 4.95 | 4.95 | 0.81% | 12,770,577 |
| Jul 25, 2025 | 4.92 | 4.95 | 4.89 | 4.91 | 4.91 | 0.20% | 13,521,928 |
| Jul 24, 2025 | 4.92 | 4.95 | 4.89 | 4.90 | 4.90 | -0.41% | 27,860,102 |
| Jul 23, 2025 | 4.92 | 4.93 | 4.89 | 4.92 | 4.92 | - | 22,820,155 |
| Jul 22, 2025 | 4.93 | 4.95 | 4.92 | 4.92 | 4.92 | -0.20% | 13,899,964 |
| Jul 21, 2025 | 4.95 | 4.97 | 4.92 | 4.93 | 4.93 | -0.60% | 11,455,295 |
| Jul 18, 2025 | 4.95 | 4.99 | 4.95 | 4.96 | 4.96 | - | 20,883,272 |
| Jul 17, 2025 | 4.96 | 4.97 | 4.94 | 4.96 | 4.96 | 0.61% | 30,483,268 |
| Jul 16, 2025 | 4.88 | 4.94 | 4.86 | 4.93 | 4.93 | -0.40% | 15,977,929 |
| Jul 15, 2025 | 4.89 | 4.95 | 4.88 | 4.95 | 4.95 | 1.85% | 18,592,986 |
| Jul 14, 2025 | 4.85 | 4.88 | 4.84 | 4.86 | 4.86 | 0.21% | 11,078,395 |
| Jul 11, 2025 | 4.87 | 4.89 | 4.83 | 4.85 | 4.85 | -0.61% | 16,228,662 |
| Jul 10, 2025 | 4.88 | 4.91 | 4.85 | 4.88 | 4.88 | 0.21% | 12,419,289 |
| Jul 9, 2025 | 4.85 | 4.87 | 4.83 | 4.87 | 4.87 | 0.21% | 17,941,796 |
| Jul 8, 2025 | 4.84 | 4.86 | 4.83 | 4.86 | 4.86 | 0.41% | 21,212,851 |
| Jul 7, 2025 | 4.82 | 4.85 | 4.81 | 4.84 | 4.84 | - | 15,875,944 |
| Jul 4, 2025 | 4.86 | 4.87 | 4.82 | 4.84 | 4.84 | 0.21% | 16,711,528 |
| Jul 3, 2025 | 4.85 | 4.88 | 4.81 | 4.83 | 4.83 | -1.23% | 21,295,732 |
| Jul 2, 2025 | 4.85 | 4.91 | 4.84 | 4.89 | 4.89 | 1.03% | 25,226,442 |
| Jul 1, 2025 | 4.88 | 4.89 | 4.82 | 4.84 | 4.84 | - | 29,276,636 |
| Jun 30, 2025 | 4.85 | 4.87 | 4.83 | 4.84 | 4.84 | 0.41% | 33,591,827 |
| Jun 27, 2025 | 4.82 | 4.85 | 4.81 | 4.82 | 4.82 | -0.21% | 18,187,190 |
| Jun 26, 2025 | 4.82 | 4.84 | 4.81 | 4.83 | 4.83 | 0.42% | 18,292,872 |
| Jun 25, 2025 | 4.86 | 4.88 | 4.80 | 4.81 | 4.81 | -1.03% | 22,214,371 |
| Jun 24, 2025 | 4.88 | 4.91 | 4.85 | 4.86 | 4.86 | -0.41% | 20,764,776 |
| Jun 23, 2025 | 4.88 | 4.91 | 4.84 | 4.88 | 4.88 | -0.20% | 21,468,665 |
| Jun 20, 2025 | 4.90 | 4.91 | 4.88 | 4.89 | 4.89 | -0.61% | 65,156,720 |
| Jun 19, 2025 | 4.92 | 4.94 | 4.89 | 4.92 | 4.92 | 0.20% | 26,728,603 |
| Jun 18, 2025 | 4.88 | 4.92 | 4.87 | 4.91 | 4.91 | 0.61% | 30,301,547 |
| Jun 17, 2025 | 4.89 | 4.91 | 4.86 | 4.88 | 4.88 | -0.20% | 20,456,992 |
| Jun 16, 2025 | 4.87 | 4.91 | 4.87 | 4.89 | 4.89 | - | 17,554,571 |
| Jun 13, 2025 | 4.89 | 4.91 | 4.86 | 4.89 | 4.89 | -0.20% | 25,893,257 |
| Jun 12, 2025 | 4.86 | 4.90 | 4.84 | 4.90 | 4.90 | 1.03% | 24,425,477 |
| Jun 11, 2025 | 4.85 | 4.88 | 4.84 | 4.85 | 4.85 | - | 25,629,606 |
| Jun 10, 2025 | 4.88 | 4.88 | 4.83 | 4.85 | 4.85 | -0.41% | 24,291,672 |
| Jun 6, 2025 | 4.82 | 4.87 | 4.82 | 4.87 | 4.87 | 0.41% | 17,698,195 |
| Jun 5, 2025 | 4.87 | 4.88 | 4.85 | 4.85 | 4.85 | -0.21% | 24,218,329 |
| Jun 4, 2025 | 4.88 | 4.89 | 4.84 | 4.86 | 4.86 | -0.21% | 32,905,714 |
| Jun 3, 2025 | 4.83 | 4.87 | 4.82 | 4.87 | 4.87 | 1.04% | 19,810,364 |
| Jun 2, 2025 | 4.81 | 4.84 | 4.80 | 4.82 | 4.82 | 0.84% | 22,651,717 |
| May 30, 2025 | 4.77 | 4.80 | 4.76 | 4.78 | 4.78 | - | 46,367,288 |
| May 29, 2025 | 4.76 | 4.81 | 4.75 | 4.78 | 4.78 | 0.84% | 26,513,647 |
| May 28, 2025 | 4.75 | 4.76 | 4.71 | 4.74 | 4.74 | -0.21% | 37,412,278 |
| May 27, 2025 | 4.68 | 4.77 | 4.67 | 4.75 | 4.75 | 0.42% | 27,406,222 |
| May 26, 2025 | 4.77 | 4.78 | 4.72 | 4.73 | 4.73 | -0.42% | 31,164,984 |
| May 23, 2025 | 4.71 | 4.75 | 4.70 | 4.75 | 4.75 | 0.85% | 32,588,424 |