Telstra Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2025	14.36	14.41	14.23	14.25	14.25	1.34%	38,613
Apr 21, 2025	14.21	14.21	14.01	14.06	14.06	-0.92%	51,894
Apr 17, 2025	13.57	14.36	13.57	14.19	14.19	-	33,330
Apr 16, 2025	14.16	14.25	14.08	14.19	14.19	0.57%	50,577
Apr 15, 2025	14.32	14.32	14.05	14.11	14.11	0.36%	92,715
Apr 14, 2025	14.32	14.32	13.95	14.06	14.06	-0.14%	94,799
Apr 11, 2025	13.82	14.12	13.76	14.08	14.08	3.23%	177,322
Apr 10, 2025	13.80	13.80	13.37	13.64	13.64	-0.87%	168,575
Apr 9, 2025	13.45	13.87	13.05	13.76	13.76	6.09%	352,311
Apr 8, 2025	13.09	13.32	12.75	12.97	12.97	0.48%	212,901
Apr 7, 2025	12.88	13.32	12.75	12.91	12.91	0.22%	203,065
Apr 4, 2025	13.60	13.60	12.70	12.88	12.88	-5.92%	150,337
Apr 3, 2025	13.66	13.85	13.60	13.69	13.69	0.15%	36,408
Apr 2, 2025	13.67	13.72	13.59	13.67	13.67	1.64%	60,682
Apr 1, 2025	13.20	13.53	13.20	13.45	13.45	0.67%	85,070
Mar 31, 2025	13.29	13.40	13.11	13.36	13.36	0.64%	44,172
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