Telstra Group Limited (ASX:TLS)
Australia · Delayed Price · Currency is AUD 4.980
-0.030 (-0.60%)
Aug 26, 2025, 4:14 PM AEST
Telstra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 5.01 | 5.02 | 4.97 | 4.98 | 4.98 | -0.60% | 31,901,398 |
| Aug 25, 2025 | 5.05 | 5.06 | 5.00 | 5.01 | 5.01 | -0.79% | 25,058,284 |
| Aug 22, 2025 | 5.02 | 5.07 | 5.00 | 5.05 | 5.05 | 0.60% | 37,000,310 |
| Aug 21, 2025 | 4.99 | 5.02 | 4.96 | 5.02 | 5.02 | 0.80% | 23,616,687 |
| Aug 20, 2025 | 4.96 | 4.98 | 4.94 | 4.98 | 4.98 | 0.81% | 19,570,116 |
| Aug 19, 2025 | 4.94 | 4.95 | 4.92 | 4.94 | 4.94 | 0.20% | 18,004,506 |
| Aug 18, 2025 | 4.87 | 4.93 | 4.86 | 4.93 | 4.93 | 1.02% | 23,311,449 |
| Aug 15, 2025 | 4.84 | 4.88 | 4.81 | 4.88 | 4.88 | 0.62% | 32,025,555 |
| Aug 14, 2025 | 4.92 | 4.92 | 4.81 | 4.85 | 4.85 | -2.61% | 52,990,059 |
| Aug 13, 2025 | 4.99 | 5.01 | 4.96 | 4.98 | 4.98 | - | 33,189,737 |
| Aug 12, 2025 | 4.98 | 4.99 | 4.96 | 4.98 | 4.98 | - | 17,591,051 |
| Aug 11, 2025 | 4.96 | 4.99 | 4.95 | 4.98 | 4.98 | 0.20% | 15,211,620 |
| Aug 8, 2025 | 4.97 | 5.00 | 4.97 | 4.97 | 4.97 | -0.40% | 24,116,576 |
| Aug 7, 2025 | 4.97 | 4.99 | 4.94 | 4.99 | 4.99 | 0.60% | 24,826,380 |
| Aug 6, 2025 | 4.98 | 5.01 | 4.95 | 4.96 | 4.96 | -0.80% | 23,323,774 |
| Aug 5, 2025 | 4.96 | 5.00 | 4.95 | 5.00 | 5.00 | 0.81% | 18,235,670 |
| Aug 4, 2025 | 4.93 | 4.97 | 4.93 | 4.96 | 4.96 | 0.61% | 14,667,177 |
| 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 |