Telstra Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	13.36	13.38	13.23	13.28	13.28	1.26%	46,642
Mar 27, 2025	13.04	13.20	13.04	13.11	13.11	-	47,668
Mar 26, 2025	13.38	13.38	13.01	13.11	13.11	-0.61%	30,394
Mar 25, 2025	13.30	13.46	13.08	13.19	13.19	0.69%	82,088
Mar 24, 2025	13.06	13.27	13.03	13.10	13.10	0.08%	68,196
Mar 21, 2025	13.50	13.50	12.98	13.09	13.09	0.09%	51,893
Mar 20, 2025	13.24	13.24	13.03	13.08	13.08	-1.22%	68,740
Mar 19, 2025	13.27	13.27	13.05	13.24	13.24	1.30%	37,919
Mar 18, 2025	13.05	13.25	12.95	13.07	13.07	-0.61%	88,890
Mar 17, 2025	13.13	13.15	13.00	13.15	13.15	0.15%	131,889
Mar 14, 2025	12.72	13.22	12.72	13.13	13.13	1.63%	61,640
Mar 13, 2025	12.98	13.04	12.83	12.92	12.92	-0.46%	46,559
Mar 12, 2025	12.90	12.98	12.83	12.98	12.98	0.62%	44,944
Mar 11, 2025	13.02	13.24	12.74	12.90	12.90	0.47%	64,197
Mar 10, 2025	13.10	13.24	12.82	12.84	12.84	-2.58%	64,088
Mar 7, 2025	12.81	13.57	12.81	13.18	13.18	-2.30%	59,814
Mar 6, 2025	13.55	13.56	13.41	13.49	13.19	-1.50%	27,778
Mar 5, 2025	13.75	13.75	13.50	13.70	13.39	2.05%	32,916
Mar 4, 2025	13.43	13.47	13.17	13.42	13.12	0.98%	49,966
Mar 3, 2025	13.25	13.75	13.25	13.29	12.99	1.45%	43,148
Feb 28, 2025	13.00	13.33	13.00	13.10	12.81	-0.53%	27,327
Feb 27, 2025	13.40	13.75	12.97	13.17	12.88	-1.64%	20,037
Feb 26, 2025	13.06	13.39	13.06	13.39	13.09	1.36%	16,332
Feb 25, 2025	13.68	13.68	13.06	13.21	12.91	0.30%	45,597
Feb 24, 2025	13.10	13.20	12.94	13.17	12.88	0.92%	41,122
Feb 21, 2025	13.15	13.22	12.90	13.05	12.76	-0.76%	31,672
Feb 20, 2025	13.10	13.57	13.08	13.15	12.86	6.74%	44,799
Feb 19, 2025	12.35	12.43	12.09	12.32	12.04	0.16%	75,523
Feb 18, 2025	12.25	12.33	12.25	12.30	12.03	-	124,132
Feb 14, 2025	12.30	12.34	12.24	12.30	12.03	0.57%	79,779
Feb 13, 2025	12.04	12.27	12.04	12.23	11.96	-0.24%	114,460
Feb 12, 2025	12.57	12.57	12.22	12.26	11.99	-0.38%	91,616
Feb 11, 2025	12.25	12.42	12.25	12.31	12.03	0.14%	87,885
Feb 10, 2025	12.73	12.73	11.98	12.29	12.02	0.57%	61,255
Feb 7, 2025	12.29	12.73	12.21	12.22	11.95	-1.21%	73,326
Feb 6, 2025	12.78	12.78	12.34	12.37	12.09	-0.72%	90,123
Feb 5, 2025	12.50	12.58	12.40	12.46	12.18	1.14%	151,857
Feb 4, 2025	12.42	12.42	12.26	12.32	12.04	0.49%	76,474
Feb 3, 2025	12.23	12.41	12.19	12.26	11.99	-0.12%	109,791
Jan 31, 2025	12.25	12.65	12.25	12.28	12.00	-1.80%	49,957
Jan 30, 2025	12.78	12.78	12.41	12.50	12.22	0.08%	44,714
Jan 29, 2025	12.52	12.78	12.28	12.49	12.21	0.08%	42,118
Jan 28, 2025	12.25	12.72	12.25	12.48	12.20	0.44%	87,173
Jan 27, 2025	12.50	12.78	12.25	12.43	12.15	-0.60%	91,961
Jan 24, 2025	12.12	12.62	12.12	12.50	12.22	-0.87%	73,435
Jan 23, 2025	12.56	12.61	12.48	12.61	12.33	0.96%	74,779
Jan 22, 2025	12.40	12.55	12.40	12.49	12.21	-0.56%	57,224
Jan 21, 2025	12.43	12.60	12.29	12.56	12.28	0.38%	86,901
Jan 17, 2025	12.63	12.88	12.45	12.51	12.23	-0.46%	50,364
Jan 16, 2025	12.78	12.90	12.45	12.57	12.29	-1.41%	66,710