Telstra Group Limited (ASX:TLS)
Australia · Delayed Price · Currency is AUD 4.820
-0.020 (-0.41%)
At close: Jan 6, 2026
Telstra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 4.84 | 4.85 | 4.79 | 4.82 | 4.82 | -0.41% | 16,123,590 |
| Jan 5, 2026 | 4.86 | 4.88 | 4.84 | 4.84 | 4.84 | -0.62% | 11,301,846 |
| Jan 2, 2026 | 4.87 | 4.89 | 4.85 | 4.87 | 4.87 | - | 4,714,672 |
| Dec 31, 2025 | 4.86 | 4.88 | 4.85 | 4.87 | 4.87 | 0.21% | 7,505,434 |
| Dec 30, 2025 | 4.86 | 4.90 | 4.86 | 4.86 | 4.86 | 0.41% | 8,359,920 |
| Dec 29, 2025 | 4.85 | 4.86 | 4.83 | 4.84 | 4.84 | -0.21% | 8,947,052 |
| Dec 24, 2025 | 4.88 | 4.88 | 4.84 | 4.85 | 4.85 | -0.21% | 4,990,366 |
| Dec 23, 2025 | 4.86 | 4.88 | 4.84 | 4.86 | 4.86 | 0.41% | 12,207,710 |
| Dec 22, 2025 | 4.80 | 4.86 | 4.79 | 4.84 | 4.84 | 0.41% | 12,714,860 |
| Dec 19, 2025 | 4.83 | 4.84 | 4.79 | 4.82 | 4.82 | - | 42,113,580 |
| Dec 18, 2025 | 4.81 | 4.85 | 4.80 | 4.82 | 4.82 | 0.21% | 18,421,130 |
| Dec 17, 2025 | 4.84 | 4.84 | 4.76 | 4.81 | 4.81 | - | 25,759,000 |
| Dec 16, 2025 | 4.85 | 4.86 | 4.80 | 4.81 | 4.81 | -0.41% | 18,901,940 |
| Dec 15, 2025 | 4.88 | 4.89 | 4.83 | 4.83 | 4.83 | -0.82% | 14,519,030 |
| Dec 12, 2025 | 4.90 | 4.92 | 4.86 | 4.87 | 4.87 | -0.20% | 18,971,834 |
| Dec 11, 2025 | 4.89 | 4.92 | 4.87 | 4.88 | 4.88 | -0.41% | 29,159,680 |
| Dec 10, 2025 | 4.91 | 4.93 | 4.89 | 4.90 | 4.90 | -0.41% | 19,478,460 |
| Dec 9, 2025 | 4.95 | 4.95 | 4.89 | 4.92 | 4.92 | -0.61% | 23,809,670 |
| Dec 8, 2025 | 4.90 | 4.98 | 4.89 | 4.95 | 4.95 | 1.23% | 19,714,270 |
| Dec 5, 2025 | 4.89 | 4.92 | 4.87 | 4.89 | 4.89 | - | 11,213,780 |
| Dec 4, 2025 | 4.91 | 4.92 | 4.85 | 4.89 | 4.89 | -0.41% | 20,485,800 |
| Dec 3, 2025 | 4.95 | 4.96 | 4.89 | 4.91 | 4.91 | 0.20% | 16,385,040 |
| Dec 2, 2025 | 4.85 | 4.92 | 4.85 | 4.90 | 4.90 | 0.82% | 18,074,030 |
| Dec 1, 2025 | 4.91 | 4.92 | 4.86 | 4.86 | 4.86 | -1.22% | 17,880,100 |
| Nov 28, 2025 | 4.89 | 4.92 | 4.88 | 4.92 | 4.92 | 0.20% | 12,895,260 |
| Nov 27, 2025 | 4.89 | 4.94 | 4.88 | 4.91 | 4.91 | -0.20% | 11,253,230 |
| Nov 26, 2025 | 4.98 | 4.98 | 4.90 | 4.92 | 4.92 | -0.61% | 20,112,380 |
| Nov 25, 2025 | 4.97 | 4.98 | 4.93 | 4.95 | 4.95 | -0.20% | 17,516,790 |
| Nov 24, 2025 | 4.91 | 4.96 | 4.89 | 4.96 | 4.96 | 1.85% | 48,517,200 |
| Nov 21, 2025 | 4.88 | 4.89 | 4.83 | 4.87 | 4.87 | -0.61% | 17,865,230 |
| Nov 20, 2025 | 4.87 | 4.92 | 4.87 | 4.90 | 4.90 | 0.20% | 14,615,410 |
| Nov 19, 2025 | 4.95 | 4.95 | 4.85 | 4.89 | 4.89 | -0.61% | 19,637,360 |
| Nov 18, 2025 | 4.95 | 4.97 | 4.87 | 4.92 | 4.92 | -0.20% | 26,769,340 |
| Nov 17, 2025 | 4.94 | 4.96 | 4.90 | 4.93 | 4.93 | -0.20% | 13,347,120 |
| Nov 14, 2025 | 4.94 | 4.97 | 4.92 | 4.94 | 4.94 | -0.60% | 15,680,340 |
| Nov 13, 2025 | 5.08 | 5.09 | 4.95 | 4.97 | 4.97 | -2.55% | 26,610,960 |
| Nov 12, 2025 | 5.10 | 5.14 | 5.07 | 5.10 | 5.10 | 0.39% | 25,392,220 |
| Nov 11, 2025 | 5.04 | 5.13 | 5.04 | 5.08 | 5.08 | 0.99% | 24,252,850 |
| Nov 10, 2025 | 4.99 | 5.04 | 4.98 | 5.03 | 5.03 | 0.60% | 18,358,880 |
| Nov 7, 2025 | 4.98 | 5.02 | 4.97 | 5.00 | 5.00 | 1.21% | 26,727,980 |
| Nov 6, 2025 | 4.93 | 4.97 | 4.92 | 4.94 | 4.94 | 0.61% | 22,898,430 |
| Nov 5, 2025 | 4.86 | 4.91 | 4.85 | 4.91 | 4.91 | 1.45% | 23,327,100 |
| Nov 4, 2025 | 4.83 | 4.88 | 4.82 | 4.84 | 4.84 | -0.41% | 15,748,010 |
| Nov 3, 2025 | 4.87 | 4.88 | 4.81 | 4.86 | 4.86 | -0.41% | 20,164,370 |
| Oct 31, 2025 | 4.87 | 4.91 | 4.87 | 4.88 | 4.88 | 0.62% | 16,634,010 |
| Oct 30, 2025 | 4.90 | 4.92 | 4.85 | 4.85 | 4.85 | -1.42% | 24,106,930 |
| Oct 29, 2025 | 4.96 | 4.97 | 4.91 | 4.92 | 4.92 | -0.61% | 18,360,110 |
| Oct 28, 2025 | 4.92 | 4.97 | 4.91 | 4.95 | 4.95 | 1.02% | 29,696,030 |
| Oct 27, 2025 | 4.91 | 4.92 | 4.89 | 4.90 | 4.90 | - | 10,640,760 |
| Oct 24, 2025 | 4.90 | 4.91 | 4.88 | 4.90 | 4.90 | -0.41% | 23,089,460 |