Telstra Group Limited (ASX:TLS)
Australia · Delayed Price · Currency is AUD 4.900
+0.050 (1.03%)
Sep 29, 2025, 2:33 PM AEST
Telstra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 5.05 | 5.06 | 5.00 | 5.01 | 4.91 | -0.79% | 25,058,284 |
| Aug 22, 2025 | 5.02 | 5.07 | 5.00 | 5.05 | 4.95 | 0.60% | 37,000,310 |
| Aug 21, 2025 | 4.99 | 5.02 | 4.96 | 5.02 | 4.92 | 0.80% | 23,616,687 |
| Aug 20, 2025 | 4.96 | 4.98 | 4.94 | 4.98 | 4.89 | 0.81% | 19,570,116 |
| Aug 19, 2025 | 4.94 | 4.95 | 4.92 | 4.94 | 4.85 | 0.20% | 18,004,506 |
| Aug 18, 2025 | 4.87 | 4.93 | 4.86 | 4.93 | 4.84 | 1.02% | 23,311,449 |
| Aug 15, 2025 | 4.84 | 4.88 | 4.81 | 4.88 | 4.79 | 0.62% | 32,025,555 |
| Aug 14, 2025 | 4.92 | 4.92 | 4.81 | 4.85 | 4.76 | -2.61% | 52,990,059 |
| Aug 13, 2025 | 4.99 | 5.01 | 4.96 | 4.98 | 4.89 | - | 33,189,737 |
| Aug 12, 2025 | 4.98 | 4.99 | 4.96 | 4.98 | 4.89 | - | 17,591,051 |
| Aug 11, 2025 | 4.96 | 4.99 | 4.95 | 4.98 | 4.89 | 0.20% | 15,211,620 |
| Aug 8, 2025 | 4.97 | 5.00 | 4.97 | 4.97 | 4.88 | -0.40% | 24,116,576 |
| Aug 7, 2025 | 4.97 | 4.99 | 4.94 | 4.99 | 4.89 | 0.60% | 24,826,380 |
| Aug 6, 2025 | 4.98 | 5.01 | 4.95 | 4.96 | 4.87 | -0.80% | 23,323,774 |
| Aug 5, 2025 | 4.96 | 5.00 | 4.95 | 5.00 | 4.90 | 0.81% | 18,235,670 |
| Aug 4, 2025 | 4.93 | 4.97 | 4.93 | 4.96 | 4.87 | 0.61% | 14,667,177 |
| Aug 1, 2025 | 4.96 | 4.97 | 4.92 | 4.93 | 4.84 | -0.80% | 24,347,179 |
| Jul 31, 2025 | 4.97 | 4.98 | 4.95 | 4.97 | 4.88 | - | 26,509,267 |
| Jul 30, 2025 | 4.95 | 4.99 | 4.93 | 4.97 | 4.88 | 0.40% | 26,859,998 |
| Jul 29, 2025 | 4.94 | 4.95 | 4.92 | 4.95 | 4.86 | - | 11,925,570 |
| Jul 28, 2025 | 4.92 | 4.96 | 4.92 | 4.95 | 4.86 | 0.81% | 12,770,577 |
| Jul 25, 2025 | 4.92 | 4.95 | 4.89 | 4.91 | 4.82 | 0.20% | 13,521,928 |
| Jul 24, 2025 | 4.92 | 4.95 | 4.89 | 4.90 | 4.81 | -0.41% | 27,860,102 |
| Jul 23, 2025 | 4.92 | 4.93 | 4.89 | 4.92 | 4.83 | - | 22,820,155 |
| Jul 22, 2025 | 4.93 | 4.95 | 4.92 | 4.92 | 4.83 | -0.20% | 13,899,964 |
| Jul 21, 2025 | 4.95 | 4.97 | 4.92 | 4.93 | 4.84 | -0.60% | 11,455,295 |