Telstra Group Limited (ASX:TLS)
Australia · Delayed Price · Currency is AUD 4.860
-0.020 (-0.41%)
Nov 3, 2025, 4:10 PM AEST
Telstra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,106,931 |
| Oct 29, 2025 | 4.96 | 4.97 | 4.91 | 4.92 | 4.92 | -0.61% | 18,360,114 |
| Oct 28, 2025 | 4.92 | 4.97 | 4.91 | 4.95 | 4.95 | 1.02% | 29,696,031 |
| Oct 27, 2025 | 4.91 | 4.92 | 4.89 | 4.90 | 4.90 | - | 10,640,763 |
| Oct 24, 2025 | 4.90 | 4.91 | 4.88 | 4.90 | 4.90 | -0.41% | 23,089,464 |
| Oct 23, 2025 | 4.92 | 4.94 | 4.91 | 4.92 | 4.92 | - | 20,186,162 |
| Oct 22, 2025 | 4.90 | 4.94 | 4.89 | 4.92 | 4.92 | -0.20% | 20,409,740 |
| Oct 21, 2025 | 4.89 | 4.93 | 4.89 | 4.93 | 4.93 | 1.02% | 19,627,334 |
| Oct 20, 2025 | 4.86 | 4.89 | 4.85 | 4.88 | 4.88 | 0.62% | 26,575,767 |
| Oct 17, 2025 | 4.83 | 4.87 | 4.83 | 4.85 | 4.85 | 0.21% | 17,575,822 |
| Oct 16, 2025 | 4.85 | 4.88 | 4.82 | 4.84 | 4.84 | 0.41% | 29,963,806 |
| Oct 15, 2025 | 4.82 | 4.84 | 4.81 | 4.82 | 4.82 | 0.42% | 30,409,164 |
| Oct 14, 2025 | 4.82 | 4.83 | 4.74 | 4.80 | 4.80 | -0.62% | 19,935,224 |
| Oct 13, 2025 | 4.83 | 4.85 | 4.81 | 4.83 | 4.83 | -0.41% | 10,791,033 |
| Oct 10, 2025 | 4.81 | 4.85 | 4.80 | 4.85 | 4.85 | 0.62% | 18,242,937 |
| Oct 9, 2025 | 4.80 | 4.85 | 4.80 | 4.82 | 4.82 | 0.84% | 13,106,786 |
| Oct 8, 2025 | 4.81 | 4.83 | 4.78 | 4.78 | 4.78 | -1.04% | 23,111,442 |
| Oct 7, 2025 | 4.84 | 4.85 | 4.82 | 4.83 | 4.83 | -0.62% | 21,191,619 |
| Oct 6, 2025 | 4.86 | 4.88 | 4.85 | 4.86 | 4.86 | - | 10,006,674 |
| Oct 5, 2025 | 4.86 | 4.87 | 4.85 | 4.86 | 4.86 | 0.21% | 377,518 |
| Oct 3, 2025 | 4.87 | 4.89 | 4.84 | 4.85 | 4.85 | -0.61% | 16,953,397 |
| Oct 2, 2025 | 4.87 | 4.88 | 4.83 | 4.88 | 4.88 | 0.62% | 22,057,760 |
| Oct 1, 2025 | 4.84 | 4.87 | 4.82 | 4.85 | 4.85 | 0.62% | 18,956,090 |
| Sep 30, 2025 | 4.90 | 4.92 | 4.82 | 4.82 | 4.82 | -1.43% | 28,199,838 |
| Sep 29, 2025 | 4.84 | 4.93 | 4.84 | 4.89 | 4.89 | 0.82% | 14,712,640 |
| Sep 26, 2025 | 4.85 | 4.87 | 4.81 | 4.85 | 4.85 | -0.41% | 20,876,798 |
| Sep 25, 2025 | 4.88 | 4.89 | 4.85 | 4.87 | 4.87 | -0.61% | 18,933,832 |
| Sep 24, 2025 | 4.88 | 4.92 | 4.87 | 4.90 | 4.90 | 0.62% | 19,034,221 |
| Sep 23, 2025 | 4.86 | 4.89 | 4.82 | 4.87 | 4.87 | - | 20,148,359 |
| Sep 22, 2025 | 4.83 | 4.88 | 4.83 | 4.87 | 4.87 | 0.83% | 11,626,718 |
| Sep 19, 2025 | 4.88 | 4.89 | 4.83 | 4.83 | 4.83 | -1.02% | 63,033,612 |
| Sep 18, 2025 | 4.90 | 4.91 | 4.87 | 4.88 | 4.88 | -0.61% | 15,371,478 |
| Sep 17, 2025 | 4.92 | 4.93 | 4.88 | 4.91 | 4.91 | -0.20% | 21,596,014 |
| Sep 16, 2025 | 4.94 | 4.95 | 4.90 | 4.92 | 4.92 | -0.20% | 24,571,454 |
| Sep 15, 2025 | 4.93 | 4.95 | 4.90 | 4.93 | 4.93 | -0.60% | 17,617,005 |
| Sep 12, 2025 | 4.95 | 4.97 | 4.94 | 4.96 | 4.96 | 0.40% | 32,468,421 |
| Sep 11, 2025 | 4.87 | 4.96 | 4.87 | 4.94 | 4.94 | 1.02% | 37,059,831 |
| Sep 10, 2025 | 4.81 | 4.89 | 4.80 | 4.89 | 4.89 | 1.66% | 22,070,859 |
| Sep 9, 2025 | 4.84 | 4.84 | 4.80 | 4.81 | 4.81 | -0.82% | 27,691,293 |
| Sep 8, 2025 | 4.83 | 4.85 | 4.81 | 4.85 | 4.85 | 0.41% | 15,239,723 |
| Sep 5, 2025 | 4.87 | 4.87 | 4.81 | 4.83 | 4.83 | 0.21% | 22,889,474 |
| Sep 4, 2025 | 4.84 | 4.85 | 4.81 | 4.82 | 4.82 | -0.41% | 25,025,197 |
| Sep 3, 2025 | 4.88 | 4.90 | 4.84 | 4.84 | 4.84 | -1.43% | 34,178,710 |
| Sep 2, 2025 | 4.98 | 4.99 | 4.90 | 4.91 | 4.91 | -1.41% | 18,288,254 |
| Sep 1, 2025 | 4.89 | 4.99 | 4.89 | 4.98 | 4.98 | 1.84% | 20,008,450 |
| Aug 29, 2025 | 4.90 | 4.91 | 4.88 | 4.89 | 4.89 | -0.20% | 20,041,930 |
| Aug 28, 2025 | 4.89 | 4.90 | 4.86 | 4.90 | 4.90 | 0.20% | 17,613,267 |
| Aug 27, 2025 | 4.89 | 4.92 | 4.86 | 4.89 | 4.89 | -1.81% | 24,039,026 |
| Aug 26, 2025 | 5.01 | 5.02 | 4.97 | 4.98 | 4.89 | -0.60% | 31,901,398 |