Telstra Group Limited (ASX:TLS)
Australia · Delayed Price · Currency is AUD 4.950
+0.040 (0.81%)
Oct 30, 2026, 4:10 PM AEDT
Telstra Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.92 | 4.97 | 4.91 | 4.95 | 4.95 | 0.81% | 29,767,852 |
| Oct 29, 2026 | 4.88 | 4.92 | 4.85 | 4.91 | 4.91 | 1.03% | 15,234,861 |
| Oct 28, 2026 | 4.88 | 4.90 | 4.84 | 4.86 | 4.86 | -1.22% | 31,233,027 |
| Oct 27, 2026 | 4.93 | 4.93 | 4.89 | 4.92 | 4.92 | -0.20% | 22,875,868 |
| Oct 26, 2026 | 4.90 | 4.93 | 4.87 | 4.93 | 4.93 | -0.40% | 31,231,380 |
| Oct 23, 2026 | 4.90 | 4.97 | 4.88 | 4.95 | 4.95 | 1.85% | 49,721,722 |
| Oct 22, 2026 | 4.84 | 4.89 | 4.82 | 4.86 | 4.86 | 0.21% | 20,314,491 |
| Oct 21, 2026 | 4.77 | 4.85 | 4.74 | 4.85 | 4.85 | 1.89% | 28,729,912 |
| Oct 20, 2026 | 4.75 | 4.80 | 4.71 | 4.76 | 4.76 | - | 27,548,407 |
| Oct 19, 2026 | 4.76 | 4.78 | 4.73 | 4.76 | 4.76 | 0.42% | 21,367,726 |
| Oct 16, 2026 | 4.83 | 4.83 | 4.72 | 4.74 | 4.74 | -1.04% | 43,773,170 |
| Oct 15, 2026 | 4.73 | 4.84 | 4.71 | 4.79 | 4.79 | 1.91% | 45,950,790 |
| Oct 14, 2026 | 4.65 | 4.70 | 4.63 | 4.70 | 4.70 | 1.29% | 29,646,601 |
| Oct 13, 2026 | 4.65 | 4.66 | 4.59 | 4.64 | 4.64 | -0.22% | 39,875,292 |
| Oct 12, 2026 | 4.68 | 4.69 | 4.62 | 4.65 | 4.65 | -2.52% | 37,199,820 |
| Oct 9, 2026 | 4.84 | 4.84 | 4.76 | 4.77 | 4.77 | -1.85% | 42,373,080 |
| Oct 8, 2026 | 4.79 | 4.87 | 4.79 | 4.86 | 4.86 | 1.25% | 27,747,254 |
| Oct 7, 2026 | 4.80 | 4.83 | 4.79 | 4.80 | 4.80 | -0.21% | 24,495,718 |
| Oct 6, 2026 | 4.82 | 4.84 | 4.80 | 4.81 | 4.81 | - | 25,195,911 |
| Oct 5, 2026 | 4.82 | 4.86 | 4.81 | 4.81 | 4.81 | -0.41% | 11,821,510 |
| Oct 2, 2026 | 4.81 | 4.84 | 4.79 | 4.83 | 4.83 | 0.42% | 27,025,444 |
| Oct 1, 2026 | 4.80 | 4.84 | 4.80 | 4.81 | 4.81 | -0.41% | 28,768,780 |
| Sep 30, 2026 | 4.76 | 4.86 | 4.75 | 4.83 | 4.83 | 1.26% | 32,569,080 |
| Sep 29, 2026 | 4.79 | 4.83 | 4.77 | 4.77 | 4.77 | -0.83% | 17,729,760 |
| Sep 28, 2026 | 4.78 | 4.83 | 4.76 | 4.81 | 4.81 | 0.63% | 26,554,733 |
| Sep 25, 2026 | 4.79 | 4.79 | 4.75 | 4.78 | 4.78 | - | 14,358,770 |
| Sep 24, 2026 | 4.78 | 4.81 | 4.78 | 4.78 | 4.78 | -0.62% | 23,397,477 |
| Sep 23, 2026 | 4.80 | 4.82 | 4.76 | 4.81 | 4.81 | -0.41% | 29,204,120 |
| Sep 22, 2026 | 4.84 | 4.85 | 4.80 | 4.83 | 4.83 | - | 17,425,219 |
| Sep 21, 2026 | 4.85 | 4.86 | 4.83 | 4.83 | 4.83 | -0.62% | 19,537,347 |
| Sep 18, 2026 | 4.85 | 4.88 | 4.83 | 4.86 | 4.86 | -0.21% | 51,661,678 |
| Sep 17, 2026 | 4.93 | 4.93 | 4.85 | 4.87 | 4.87 | -0.20% | 33,715,578 |
| Sep 16, 2026 | 4.84 | 4.90 | 4.83 | 4.88 | 4.88 | 0.83% | 30,782,527 |
| Sep 15, 2026 | 4.84 | 4.87 | 4.83 | 4.84 | 4.84 | 0.21% | 34,377,825 |
| Sep 14, 2026 | 4.82 | 4.86 | 4.80 | 4.83 | 4.83 | - | 29,157,661 |
| Sep 11, 2026 | 4.77 | 4.83 | 4.77 | 4.83 | 4.83 | 1.05% | 20,237,978 |
| Sep 10, 2026 | 4.75 | 4.82 | 4.74 | 4.78 | 4.78 | - | 25,040,565 |
| Sep 9, 2026 | 4.81 | 4.82 | 4.78 | 4.78 | 4.78 | -0.21% | 24,342,744 |
| Sep 8, 2026 | 4.81 | 4.81 | 4.76 | 4.79 | 4.79 | - | 26,278,437 |
| Sep 7, 2026 | 4.80 | 4.81 | 4.77 | 4.79 | 4.79 | -0.21% | 21,289,717 |
| Sep 4, 2026 | 4.77 | 4.82 | 4.75 | 4.80 | 4.80 | 0.84% | 28,956,331 |
| Sep 3, 2026 | 4.74 | 4.77 | 4.70 | 4.76 | 4.76 | 0.85% | 23,137,253 |
| Sep 2, 2026 | 4.68 | 4.75 | 4.66 | 4.72 | 4.72 | 1.94% | 45,451,336 |
| Sep 1, 2026 | 4.63 | 4.66 | 4.61 | 4.63 | 4.63 | -0.86% | 20,993,945 |
| Aug 31, 2026 | 4.62 | 4.68 | 4.62 | 4.67 | 4.67 | 1.30% | 41,336,568 |
| Aug 28, 2026 | 4.58 | 4.61 | 4.57 | 4.61 | 4.61 | 0.66% | 21,203,821 |
| Aug 27, 2026 | 4.58 | 4.61 | 4.57 | 4.58 | 4.58 | - | 31,198,304 |
| Aug 26, 2026 | 4.59 | 4.61 | 4.56 | 4.58 | 4.58 | -0.33% | 31,547,525 |
| Aug 25, 2026 | 4.72 | 4.75 | 4.70 | 4.70 | 4.60 | -0.42% | 30,081,659 |
| Aug 24, 2026 | 4.71 | 4.73 | 4.68 | 4.72 | 4.61 | -0.21% | 17,492,569 |