Telstra Group Limited (ASX:TLS)
Australia · Delayed Price · Currency is AUD 4.580
-0.120 (-2.55%)
Aug 26, 2026, 4:14 PM AEST
Telstra Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 4.71 | 4.76 | 4.71 | 4.73 | 4.62 | 0.42% | 24,894,571 |
| Aug 20, 2026 | 4.72 | 4.73 | 4.67 | 4.71 | 4.60 | -0.63% | 43,615,603 |
| Aug 19, 2026 | 4.76 | 4.77 | 4.70 | 4.74 | 4.63 | - | 35,301,300 |
| Aug 18, 2026 | 4.80 | 4.81 | 4.72 | 4.74 | 4.63 | -1.46% | 61,118,726 |
| Aug 17, 2026 | 4.79 | 4.84 | 4.79 | 4.81 | 4.70 | 0.63% | 32,773,140 |
| Aug 14, 2026 | 4.83 | 4.87 | 4.75 | 4.78 | 4.67 | -1.24% | 41,830,676 |
| Aug 13, 2026 | 4.95 | 4.98 | 4.74 | 4.84 | 4.73 | -3.20% | 66,912,520 |
| Aug 12, 2026 | 4.97 | 5.00 | 4.94 | 5.00 | 4.89 | 0.40% | 26,137,101 |
| Aug 11, 2026 | 4.99 | 5.01 | 4.95 | 4.98 | 4.87 | -0.40% | 27,335,739 |
| Aug 10, 2026 | 4.97 | 5.00 | 4.94 | 5.00 | 4.89 | 0.40% | 19,541,906 |
| Aug 7, 2026 | 4.97 | 5.01 | 4.95 | 4.98 | 4.87 | - | 17,930,421 |
| Aug 6, 2026 | 4.97 | 5.02 | 4.94 | 4.98 | 4.87 | -0.40% | 33,252,085 |
| Aug 5, 2026 | 5.00 | 5.02 | 4.95 | 5.00 | 4.89 | -1.57% | 32,533,026 |
| Aug 4, 2026 | 4.99 | 5.08 | 4.97 | 5.08 | 4.97 | 1.20% | 21,627,617 |
| Aug 3, 2026 | 5.01 | 5.04 | 4.99 | 5.02 | 4.91 | - | 15,254,347 |
| Jul 31, 2026 | 5.01 | 5.02 | 4.98 | 5.02 | 4.91 | -0.20% | 30,161,627 |
| Jul 30, 2026 | 5.06 | 5.08 | 5.01 | 5.03 | 4.92 | -0.59% | 16,032,646 |
| Jul 29, 2026 | 5.04 | 5.10 | 5.03 | 5.06 | 4.95 | 1.00% | 21,304,739 |
| Jul 28, 2026 | 4.91 | 5.01 | 4.90 | 5.01 | 4.90 | 1.62% | 35,856,403 |
| Jul 27, 2026 | 4.95 | 4.96 | 4.92 | 4.93 | 4.82 | 0.82% | 36,027,540 |
| Jul 24, 2026 | 4.91 | 4.94 | 4.89 | 4.89 | 4.78 | -0.81% | 48,928,306 |
| Jul 23, 2026 | 4.97 | 5.00 | 4.91 | 4.93 | 4.82 | -0.60% | 24,922,246 |
| Jul 22, 2026 | 4.95 | 4.98 | 4.93 | 4.96 | 4.85 | -0.40% | 24,282,691 |
| Jul 21, 2026 | 5.05 | 5.07 | 4.98 | 4.98 | 4.87 | -1.78% | 23,429,154 |
| Jul 20, 2026 | 5.05 | 5.10 | 5.03 | 5.07 | 4.96 | 0.60% | 26,385,081 |
| Jul 17, 2026 | 4.92 | 5.04 | 4.92 | 5.04 | 4.93 | 2.65% | 22,726,417 |
| Jul 16, 2026 | 4.92 | 4.94 | 4.90 | 4.91 | 4.80 | 0.41% | 14,707,453 |
| Jul 15, 2026 | 4.99 | 5.00 | 4.88 | 4.89 | 4.78 | -2.00% | 19,686,456 |
| Jul 14, 2026 | 4.99 | 5.02 | 4.97 | 4.99 | 4.88 | 0.20% | 21,642,657 |
| Jul 13, 2026 | 4.91 | 4.99 | 4.91 | 4.98 | 4.87 | 1.63% | 20,457,099 |
| Jul 10, 2026 | 4.98 | 5.00 | 4.80 | 4.90 | 4.79 | -1.61% | 29,451,801 |
| Jul 9, 2026 | 4.92 | 4.99 | 4.89 | 4.98 | 4.87 | 1.22% | 21,941,917 |
| Jul 8, 2026 | 5.02 | 5.02 | 4.88 | 4.92 | 4.81 | -2.96% | 42,924,278 |
| Jul 7, 2026 | 5.00 | 5.07 | 4.96 | 5.07 | 4.96 | 1.60% | 26,106,994 |
| Jul 6, 2026 | 4.97 | 5.00 | 4.96 | 4.99 | 4.88 | 0.20% | 13,081,446 |
| Jul 3, 2026 | 5.01 | 5.06 | 4.97 | 4.98 | 4.87 | -0.20% | 14,141,514 |
| Jul 2, 2026 | 4.98 | 5.03 | 4.97 | 4.99 | 4.88 | -0.80% | 28,133,782 |
| Jul 1, 2026 | 5.04 | 5.06 | 4.97 | 5.03 | 4.92 | -0.98% | 25,067,432 |
| Jun 30, 2026 | 5.14 | 5.15 | 5.06 | 5.08 | 4.97 | -1.55% | 30,402,582 |
| Jun 29, 2026 | 5.15 | 5.18 | 5.14 | 5.16 | 5.04 | 0.19% | 11,216,818 |
| Jun 26, 2026 | 5.17 | 5.19 | 5.12 | 5.15 | 5.03 | 0.19% | 26,593,254 |
| Jun 25, 2026 | 5.11 | 5.15 | 5.10 | 5.14 | 5.03 | 0.59% | 19,523,353 |
| Jun 24, 2026 | 5.14 | 5.16 | 5.09 | 5.11 | 5.00 | -0.20% | 29,830,998 |
| Jun 23, 2026 | 5.05 | 5.12 | 5.03 | 5.12 | 5.01 | 1.59% | 15,924,871 |
| Jun 22, 2026 | 5.09 | 5.11 | 5.04 | 5.04 | 4.93 | -0.20% | 23,508,994 |
| Jun 19, 2026 | 5.07 | 5.09 | 5.04 | 5.05 | 4.94 | -0.39% | 39,006,300 |
| Jun 18, 2026 | 5.08 | 5.10 | 5.07 | 5.07 | 4.96 | -0.20% | 19,827,650 |