Telstra Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	12.52	12.73	12.50	12.67	12.67	1.20%	180,227
Dec 20, 2024	12.24	12.74	12.24	12.52	12.52	0.56%	122,618
Dec 19, 2024	12.82	12.82	12.26	12.45	12.45	-0.08%	144,053
Dec 18, 2024	12.21	13.15	12.21	12.46	12.46	-2.44%	68,046
Dec 17, 2024	12.48	12.82	12.48	12.77	12.77	-0.45%	44,674
Dec 16, 2024	12.87	12.89	12.72	12.83	12.83	0.16%	87,261
Dec 13, 2024	12.88	13.20	12.61	12.81	12.81	-1.99%	82,518
Dec 12, 2024	12.50	13.28	12.50	13.07	13.07	0.08%	64,611
Dec 11, 2024	12.87	13.20	12.54	13.06	13.06	-1.06%	30,645
Dec 10, 2024	12.86	13.20	12.86	13.20	13.20	0.88%	45,376
Dec 9, 2024	13.20	13.20	12.97	13.09	13.09	2.07%	74,521
Dec 6, 2024	12.79	13.20	12.69	12.82	12.82	-1.00%	36,451
Dec 5, 2024	12.97	13.34	12.90	12.95	12.95	0.39%	54,803
Dec 4, 2024	12.81	13.26	12.81	12.90	12.90	-0.77%	33,874
Dec 3, 2024	12.76	13.06	12.75	13.00	13.00	0.23%	107,039
Dec 2, 2024	12.90	13.00	12.84	12.97	12.97	0.54%	105,160
Nov 29, 2024	12.93	13.00	12.87	12.90	12.90	-0.62%	9,158
Nov 27, 2024	12.83	13.00	12.83	12.98	12.98	1.96%	54,614
Nov 26, 2024	12.63	12.83	12.63	12.73	12.73	-0.51%	56,198
Nov 25, 2024	12.76	12.83	12.69	12.80	12.80	0.95%	96,319
Nov 22, 2024	12.27	12.69	12.27	12.67	12.67	0.35%	49,697
Nov 21, 2024	12.64	13.00	12.33	12.63	12.63	-1.02%	50,805
Nov 20, 2024	12.71	13.00	12.52	12.76	12.76	-1.39%	63,369
Nov 19, 2024	12.80	12.97	12.80	12.94	12.94	1.41%	90,487
Nov 18, 2024	12.79	12.83	12.66	12.76	12.76	1.49%	93,682
Nov 15, 2024	12.60	12.60	12.55	12.57	12.57	0.75%	42,272
Nov 14, 2024	12.62	12.79	12.47	12.48	12.48	-2.19%	63,365
Nov 13, 2024	12.64	12.79	12.48	12.76	12.76	0.87%	45,439
Nov 12, 2024	12.69	12.81	12.54	12.65	12.65	-1.28%	40,863
Nov 11, 2024	13.15	13.15	12.80	12.81	12.81	-0.67%	54,767
Nov 8, 2024	12.28	13.28	12.28	12.90	12.90	-0.92%	46,221
Nov 7, 2024	12.36	13.28	12.36	13.02	13.02	2.04%	52,509
Nov 6, 2024	12.85	12.86	12.75	12.76	12.76	-1.09%	10,185
Nov 5, 2024	12.90	12.99	12.86	12.90	12.90	1.18%	48,502
Nov 4, 2024	12.65	12.91	12.65	12.75	12.75	1.03%	68,942
Nov 1, 2024	12.64	12.71	12.62	12.62	12.62	0.96%	31,694
Oct 31, 2024	12.61	12.88	12.45	12.50	12.50	-1.26%	26,798
Oct 30, 2024	12.57	12.71	12.57	12.66	12.66	-0.16%	22,184
Oct 29, 2024	12.75	13.01	12.68	12.68	12.68	-0.86%	22,484
Oct 28, 2024	13.23	13.23	12.79	12.79	12.79	-0.39%	45,727
Oct 25, 2024	13.17	13.33	12.84	12.84	12.84	-0.70%	30,829
Oct 24, 2024	12.97	13.01	12.91	12.93	12.93	-0.31%	17,293
Oct 23, 2024	12.78	13.35	12.78	12.97	12.97	0.62%	15,411
Oct 22, 2024	12.90	12.95	12.86	12.89	12.89	0.55%	17,547
Oct 21, 2024	13.06	13.22	12.81	12.82	12.82	-2.51%	26,517
Oct 18, 2024	13.20	13.44	13.15	13.15	13.15	-0.38%	18,728
Oct 17, 2024	13.20	13.25	13.12	13.20	13.20	-1.12%	40,093
Oct 16, 2024	13.12	13.35	12.98	13.35	13.35	1.99%	34,229
Oct 15, 2024	13.11	13.25	13.02	13.09	13.09	0.23%	12,166
Oct 14, 2024	13.00	13.51	13.00	13.06	13.06	0.08%	11,675
Oct 11, 2024	13.13	13.39	13.02	13.05	13.05	-3.33%	10,774
Oct 10, 2024	13.10	13.50	13.05	13.50	13.50	2.32%	23,087
Oct 9, 2024	13.12	13.57	13.06	13.19	13.19	0.41%	28,624
Oct 8, 2024	13.38	13.38	12.92	13.14	13.14	0.69%	42,269
Oct 7, 2024	13.35	13.60	13.04	13.05	13.05	-1.21%	93,415
Oct 4, 2024	13.46	13.46	13.13	13.21	13.21	-1.86%	37,618
Oct 3, 2024	13.58	13.65	13.26	13.46	13.46	-0.74%	15,015
Oct 2, 2024	13.53	13.65	13.44	13.56	13.56	1.12%	36,750
Oct 1, 2024	13.44	13.65	13.41	13.41	13.41	-0.74%	16,831
Sep 30, 2024	13.48	13.51	13.40	13.51	13.51	-0.37%	21,010
Sep 27, 2024	13.74	13.90	13.56	13.56	13.56	-2.16%	18,169
Sep 26, 2024	13.72	13.86	13.62	13.86	13.86	3.36%	25,367
Sep 25, 2024	13.66	13.90	13.38	13.41	13.41	-1.18%	21,166
Sep 24, 2024	13.44	13.58	13.44	13.57	13.57	0.59%	27,281
Sep 23, 2024	13.44	13.49	13.43	13.49	13.49	0.07%	13,089
Sep 20, 2024	13.37	13.50	13.34	13.48	13.48	-1.39%	11,796
Sep 19, 2024	13.56	13.70	13.54	13.67	13.67	1.71%	27,459
Sep 18, 2024	13.65	13.68	13.44	13.44	13.44	-1.32%	87,576
Sep 17, 2024	13.06	13.65	13.06	13.62	13.62	-0.07%	21,792
Sep 16, 2024	13.47	13.64	13.47	13.63	13.63	1.72%	28,839
Sep 13, 2024	13.31	13.48	13.30	13.40	13.40	-0.07%	40,824
Sep 12, 2024	13.45	13.52	13.23	13.41	13.41	1.21%	28,098
Sep 11, 2024	13.13	13.35	13.08	13.25	13.25	0.53%	34,185
Sep 10, 2024	13.18	13.18	13.09	13.18	13.18	-	51,901
Sep 9, 2024	13.11	13.18	13.07	13.18	13.18	0.92%	27,967
Sep 6, 2024	13.33	13.33	13.00	13.06	13.06	-3.26%	15,823
Sep 5, 2024	13.36	13.57	13.16	13.50	13.50	2.20%	16,534
Sep 4, 2024	13.27	13.67	12.97	13.21	13.21	-0.03%	25,003
Sep 3, 2024	12.89	13.65	12.89	13.21	13.21	-1.09%	10,255
Aug 30, 2024	12.93	13.84	12.93	13.36	13.36	-0.45%	22,044
Aug 29, 2024	12.82	13.58	12.82	13.42	13.42	-0.22%	53,859
Aug 28, 2024	13.46	13.60	13.32	13.45	13.16	-0.59%	14,552
Aug 27, 2024	13.31	13.60	13.23	13.53	13.24	-0.51%	6,053
Aug 26, 2024	13.50	13.90	13.20	13.60	13.31	-1.11%	20,598
Aug 23, 2024	13.76	13.84	13.72	13.75	13.45	3.33%	8,765
Aug 22, 2024	13.46	13.64	13.31	13.31	13.02	-1.41%	11,243
Aug 21, 2024	13.90	13.90	13.44	13.50	13.21	0.97%	9,018
Aug 20, 2024	13.44	13.88	13.36	13.37	13.08	-0.80%	528,204
Aug 19, 2024	13.76	13.76	12.94	13.48	13.19	1.80%	22,256
Aug 16, 2024	13.15	13.25	13.10	13.24	12.95	-0.45%	11,404
Aug 15, 2024	13.24	13.31	13.20	13.30	13.01	3.42%	46,457
Aug 14, 2024	12.84	13.08	12.78	12.86	12.58	-0.85%	17,887
Aug 13, 2024	12.83	12.97	12.82	12.97	12.69	-0.31%	50,528
Aug 12, 2024	12.67	13.25	12.67	13.01	12.73	1.32%	26,703
Aug 9, 2024	12.75	13.21	12.75	12.84	12.56	-0.16%	31,620
Aug 8, 2024	13.04	13.04	12.53	12.86	12.58	2.39%	53,102
Aug 7, 2024	12.55	12.76	12.55	12.56	12.29	0.56%	72,122
Aug 6, 2024	12.15	12.49	12.08	12.49	12.22	0.48%	86,493
Aug 5, 2024	12.45	12.51	12.22	12.43	12.16	-0.96%	31,262
Aug 2, 2024	12.79	12.99	12.52	12.55	12.28	-1.29%	23,449