Telstra Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 15, 2026	4.94	4.96	4.92	4.95	-	0.10%	1,972,796
Feb 13, 2026	4.92	4.96	4.90	4.94	4.94	1.23%	18,957,320
Feb 12, 2026	4.93	4.93	4.87	4.88	4.88	-	15,526,020
Feb 11, 2026	4.86	4.90	4.86	4.88	4.88	0.21%	11,985,040
Feb 10, 2026	4.87	4.90	4.86	4.87	4.87	-0.20%	12,891,140
Feb 9, 2026	4.87	4.90	4.86	4.88	4.88	-	12,116,380
Feb 6, 2026	4.94	4.96	4.86	4.88	4.88	-1.01%	13,258,700
Feb 5, 2026	4.91	4.95	4.91	4.93	4.93	-	14,165,200
Feb 4, 2026	4.90	4.95	4.87	4.93	4.93	0.82%	15,678,900
Feb 3, 2026	4.94	4.95	4.87	4.89	4.89	-0.41%	19,887,530
Feb 2, 2026	4.89	4.97	4.87	4.91	4.91	0.61%	22,544,140
Jan 30, 2026	4.85	4.89	4.82	4.88	4.88	1.46%	21,283,700
Jan 29, 2026	4.81	4.83	4.79	4.81	4.81	-	17,180,020
Jan 28, 2026	4.83	4.84	4.79	4.81	4.81	-0.41%	18,376,204
Jan 27, 2026	4.75	4.83	4.74	4.83	4.83	2.33%	26,677,370
Jan 23, 2026	4.71	4.76	4.71	4.72	4.72	-	22,848,080
Jan 22, 2026	4.74	4.75	4.71	4.72	4.72	-0.42%	17,180,230
Jan 21, 2026	4.74	4.77	4.73	4.74	4.74	-0.84%	17,308,520
Jan 20, 2026	4.78	4.81	4.76	4.78	4.78	-	20,416,400
Jan 19, 2026	4.80	4.83	4.77	4.78	4.78	-0.83%	13,328,690
Jan 16, 2026	4.80	4.85	4.79	4.82	4.82	0.42%	18,246,090
Jan 15, 2026	4.82	4.82	4.79	4.80	4.80	-0.21%	12,636,920
Jan 14, 2026	4.82	4.85	4.81	4.81	4.81	-0.21%	19,394,340
Jan 13, 2026	4.83	4.85	4.81	4.82	4.82	-0.62%	11,956,780
Jan 12, 2026	4.80	4.85	4.79	4.85	4.85	0.41%	14,476,900
Jan 9, 2026	4.81	4.84	4.80	4.83	4.83	0.63%	14,352,250
Jan 8, 2026	4.79	4.81	4.73	4.80	4.80	-0.21%	18,594,540
Jan 7, 2026	4.84	4.84	4.79	4.81	4.81	-0.21%	13,529,190
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