Telstra Group Limited (ASX:TLS)
Australia · Delayed Price · Currency is AUD 5.21
-0.02 (-0.38%)
May 29, 2026, 4:13 PM AEST
Telstra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.21 | 5.23 | 5.19 | 5.21 | 5.21 | -0.38% | 45,907,180 |
| May 28, 2026 | 5.23 | 5.25 | 5.18 | 5.23 | 5.23 | - | 23,868,800 |
| May 27, 2026 | 5.27 | 5.28 | 5.23 | 5.23 | 5.23 | -0.95% | 26,203,660 |
| May 26, 2026 | 5.32 | 5.33 | 5.25 | 5.28 | 5.28 | -0.94% | 35,699,050 |
| May 25, 2026 | 5.38 | 5.38 | 5.33 | 5.33 | 5.33 | -0.93% | 19,003,040 |
| May 22, 2026 | 5.46 | 5.46 | 5.36 | 5.38 | 5.38 | -1.47% | 45,483,540 |
| May 21, 2026 | 5.50 | 5.53 | 5.42 | 5.46 | 5.46 | -0.55% | 29,625,840 |
| May 20, 2026 | 5.55 | 5.58 | 5.49 | 5.49 | 5.49 | -1.08% | 27,040,850 |
| May 19, 2026 | 5.42 | 5.55 | 5.41 | 5.55 | 5.55 | 2.59% | 25,773,980 |
| May 18, 2026 | 5.38 | 5.41 | 5.35 | 5.41 | 5.41 | 0.56% | 15,633,060 |
| May 15, 2026 | 5.36 | 5.38 | 5.33 | 5.38 | 5.38 | 1.13% | 16,750,610 |
| May 14, 2026 | 5.26 | 5.32 | 5.25 | 5.32 | 5.32 | 0.38% | 17,800,170 |
| May 13, 2026 | 5.28 | 5.30 | 5.24 | 5.30 | 5.30 | 0.76% | 12,318,760 |
| May 12, 2026 | 5.30 | 5.31 | 5.24 | 5.26 | 5.26 | -0.57% | 27,234,850 |
| May 11, 2026 | 5.31 | 5.33 | 5.27 | 5.29 | 5.29 | -0.38% | 16,508,250 |
| May 8, 2026 | 5.37 | 5.37 | 5.28 | 5.31 | 5.31 | -0.38% | 18,758,950 |
| May 7, 2026 | 5.34 | 5.39 | 5.33 | 5.33 | 5.33 | -0.56% | 27,439,870 |
| May 6, 2026 | 5.42 | 5.42 | 5.35 | 5.36 | 5.36 | -1.11% | 31,554,900 |
| May 5, 2026 | 5.36 | 5.42 | 5.34 | 5.42 | 5.42 | 1.12% | 15,894,460 |
| May 4, 2026 | 5.35 | 5.40 | 5.35 | 5.36 | 5.36 | -0.19% | 9,136,741 |
| May 1, 2026 | 5.34 | 5.37 | 5.31 | 5.37 | 5.37 | 0.94% | 12,384,820 |
| Apr 30, 2026 | 5.26 | 5.32 | 5.25 | 5.32 | 5.32 | 1.33% | 24,086,390 |
| Apr 29, 2026 | 5.28 | 5.30 | 5.24 | 5.25 | 5.25 | -0.38% | 23,540,300 |
| Apr 28, 2026 | 5.31 | 5.32 | 5.25 | 5.27 | 5.27 | -0.94% | 17,336,250 |
| Apr 27, 2026 | 5.37 | 5.37 | 5.31 | 5.32 | 5.32 | -1.12% | 10,102,820 |
| Apr 24, 2026 | 5.36 | 5.38 | 5.33 | 5.38 | 5.38 | 0.75% | 23,481,690 |
| Apr 23, 2026 | 5.33 | 5.34 | 5.29 | 5.34 | 5.34 | 0.19% | 17,509,290 |
| Apr 22, 2026 | 5.34 | 5.36 | 5.33 | 5.33 | 5.33 | - | 19,204,340 |
| Apr 21, 2026 | 5.37 | 5.37 | 5.32 | 5.33 | 5.33 | -0.19% | 23,761,240 |
| Apr 20, 2026 | 5.35 | 5.38 | 5.33 | 5.34 | 5.34 | 0.19% | 20,417,180 |
| Apr 17, 2026 | 5.33 | 5.34 | 5.29 | 5.33 | 5.33 | -0.19% | 36,702,920 |
| Apr 16, 2026 | 5.41 | 5.41 | 5.31 | 5.34 | 5.34 | -0.93% | 35,285,970 |
| Apr 15, 2026 | 5.41 | 5.42 | 5.37 | 5.39 | 5.39 | -0.37% | 19,478,840 |
| Apr 14, 2026 | 5.42 | 5.44 | 5.40 | 5.41 | 5.41 | -0.55% | 11,210,840 |
| Apr 13, 2026 | 5.38 | 5.44 | 5.37 | 5.44 | 5.44 | 0.55% | 17,801,320 |
| Apr 10, 2026 | 5.39 | 5.43 | 5.39 | 5.41 | 5.41 | - | 15,235,080 |
| Apr 9, 2026 | 5.41 | 5.45 | 5.37 | 5.41 | 5.41 | 1.31% | 20,854,080 |
| Apr 8, 2026 | 5.42 | 5.46 | 5.33 | 5.34 | 5.34 | -1.11% | 33,656,900 |
| Apr 7, 2026 | 5.42 | 5.44 | 5.36 | 5.40 | 5.40 | -0.37% | 12,077,290 |
| Apr 2, 2026 | 5.33 | 5.44 | 5.33 | 5.42 | 5.42 | 1.50% | 21,068,840 |
| Apr 1, 2026 | 5.30 | 5.34 | 5.28 | 5.34 | 5.34 | 0.19% | 19,946,130 |
| Mar 31, 2026 | 5.34 | 5.37 | 5.32 | 5.33 | 5.33 | -0.19% | 20,437,190 |
| Mar 30, 2026 | 5.31 | 5.35 | 5.31 | 5.34 | 5.34 | 0.19% | 13,070,480 |
| Mar 27, 2026 | 5.29 | 5.33 | 5.27 | 5.33 | 5.33 | 0.38% | 16,540,030 |
| Mar 26, 2026 | 5.33 | 5.37 | 5.31 | 5.31 | 5.31 | -0.19% | 18,204,620 |
| Mar 25, 2026 | 5.37 | 5.37 | 5.31 | 5.32 | 5.32 | -0.37% | 20,062,160 |
| Mar 24, 2026 | 5.29 | 5.35 | 5.28 | 5.34 | 5.34 | 0.75% | 24,024,060 |
| Mar 23, 2026 | 5.27 | 5.32 | 5.26 | 5.30 | 5.30 | 0.19% | 17,976,080 |
| Mar 20, 2026 | 5.31 | 5.35 | 5.28 | 5.29 | 5.29 | -0.19% | 46,972,160 |
| Mar 19, 2026 | 5.28 | 5.30 | 5.24 | 5.30 | 5.30 | 0.38% | 26,091,890 |