Telstra Group Limited (ASX:TLS)
Australia
· Delayed Price · Currency is AUD 4.890
0.00 (0.00%)
At close: Dec 5, 2025
Telstra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.89 | 4.92 | 4.87 | 4.89 | 4.89 | - | 11,213,780 |
| Dec 4, 2025 | 4.91 | 4.92 | 4.85 | 4.89 | 4.89 | -0.41% | 20,485,800 |
| Dec 3, 2025 | 4.95 | 4.96 | 4.89 | 4.91 | 4.91 | 0.20% | 16,385,040 |
| Dec 2, 2025 | 4.85 | 4.92 | 4.85 | 4.90 | 4.90 | 0.82% | 18,074,030 |
| Dec 1, 2025 | 4.91 | 4.92 | 4.86 | 4.86 | 4.86 | -1.22% | 17,880,100 |
| Nov 28, 2025 | 4.89 | 4.92 | 4.88 | 4.92 | 4.92 | 0.20% | 12,895,260 |
| Nov 27, 2025 | 4.89 | 4.94 | 4.88 | 4.91 | 4.91 | -0.20% | 11,253,230 |
| Nov 26, 2025 | 4.98 | 4.98 | 4.90 | 4.92 | 4.92 | -0.61% | 20,112,380 |
| Nov 25, 2025 | 4.97 | 4.98 | 4.93 | 4.95 | 4.95 | -0.20% | 17,516,790 |
| Nov 24, 2025 | 4.91 | 4.96 | 4.89 | 4.96 | 4.96 | 1.85% | 48,517,200 |
| Nov 21, 2025 | 4.88 | 4.89 | 4.83 | 4.87 | 4.87 | -0.61% | 17,865,230 |
| Nov 20, 2025 | 4.87 | 4.92 | 4.87 | 4.90 | 4.90 | 0.20% | 14,615,410 |
| Nov 19, 2025 | 4.95 | 4.95 | 4.85 | 4.89 | 4.89 | -0.61% | 19,637,360 |
| Nov 18, 2025 | 4.95 | 4.97 | 4.87 | 4.92 | 4.92 | -0.20% | 26,769,340 |
| Nov 17, 2025 | 4.94 | 4.96 | 4.90 | 4.93 | 4.93 | -0.20% | 13,347,120 |
| Nov 14, 2025 | 4.94 | 4.97 | 4.92 | 4.94 | 4.94 | -0.60% | 15,680,340 |
| Nov 13, 2025 | 5.08 | 5.09 | 4.95 | 4.97 | 4.97 | -2.55% | 26,610,960 |
| Nov 12, 2025 | 5.10 | 5.14 | 5.07 | 5.10 | 5.10 | 0.39% | 25,392,220 |
| Nov 11, 2025 | 5.04 | 5.13 | 5.04 | 5.08 | 5.08 | 0.99% | 24,252,850 |
| Nov 10, 2025 | 4.99 | 5.04 | 4.98 | 5.03 | 5.03 | 0.60% | 18,358,880 |
| Nov 7, 2025 | 4.98 | 5.02 | 4.97 | 5.00 | 5.00 | 1.21% | 26,727,980 |
| Nov 6, 2025 | 4.93 | 4.97 | 4.92 | 4.94 | 4.94 | 0.61% | 22,898,430 |
| Nov 5, 2025 | 4.86 | 4.91 | 4.85 | 4.91 | 4.91 | 1.45% | 23,327,100 |
| Nov 4, 2025 | 4.83 | 4.88 | 4.82 | 4.84 | 4.84 | -0.41% | 15,748,010 |
| Nov 3, 2025 | 4.87 | 4.88 | 4.81 | 4.86 | 4.86 | -0.41% | 20,164,370 |
| Oct 31, 2025 | 4.87 | 4.91 | 4.87 | 4.88 | 4.88 | 0.62% | 16,634,010 |
| Oct 30, 2025 | 4.90 | 4.92 | 4.85 | 4.85 | 4.85 | -1.42% | 24,106,930 |
| Oct 29, 2025 | 4.96 | 4.97 | 4.91 | 4.92 | 4.92 | -0.61% | 18,360,110 |
| Oct 28, 2025 | 4.92 | 4.97 | 4.91 | 4.95 | 4.95 | 1.02% | 29,696,030 |
| Oct 27, 2025 | 4.91 | 4.92 | 4.89 | 4.90 | 4.90 | - | 10,640,760 |
| Oct 24, 2025 | 4.90 | 4.91 | 4.88 | 4.90 | 4.90 | -0.41% | 23,089,460 |
| Oct 23, 2025 | 4.92 | 4.94 | 4.91 | 4.92 | 4.92 | - | 20,186,160 |
| Oct 22, 2025 | 4.90 | 4.94 | 4.89 | 4.92 | 4.92 | -0.20% | 20,409,740 |
| Oct 21, 2025 | 4.89 | 4.93 | 4.89 | 4.93 | 4.93 | 1.02% | 19,627,330 |
| Oct 20, 2025 | 4.86 | 4.89 | 4.85 | 4.88 | 4.88 | 0.62% | 26,575,760 |
| Oct 17, 2025 | 4.83 | 4.87 | 4.83 | 4.85 | 4.85 | 0.21% | 17,575,820 |
| Oct 16, 2025 | 4.85 | 4.88 | 4.82 | 4.84 | 4.84 | 0.41% | 29,963,800 |
| Oct 15, 2025 | 4.82 | 4.84 | 4.81 | 4.82 | 4.82 | 0.42% | 30,409,160 |
| Oct 14, 2025 | 4.82 | 4.83 | 4.74 | 4.80 | 4.80 | -0.62% | 19,935,220 |
| Oct 13, 2025 | 4.83 | 4.85 | 4.81 | 4.83 | 4.83 | -0.41% | 10,791,030 |
| Oct 10, 2025 | 4.81 | 4.85 | 4.80 | 4.85 | 4.85 | 0.62% | 18,242,930 |
| Oct 9, 2025 | 4.80 | 4.85 | 4.80 | 4.82 | 4.82 | 0.84% | 13,106,780 |
| Oct 8, 2025 | 4.81 | 4.83 | 4.78 | 4.78 | 4.78 | -1.04% | 23,111,440 |
| Oct 7, 2025 | 4.84 | 4.85 | 4.82 | 4.83 | 4.83 | -0.62% | 21,191,610 |
| Oct 6, 2025 | 4.86 | 4.88 | 4.85 | 4.86 | 4.86 | 0.21% | 10,006,670 |
| Oct 3, 2025 | 4.87 | 4.89 | 4.84 | 4.85 | 4.85 | -0.61% | 16,953,390 |
| Oct 2, 2025 | 4.87 | 4.88 | 4.83 | 4.88 | 4.88 | 0.62% | 22,057,760 |
| Oct 1, 2025 | 4.84 | 4.87 | 4.82 | 4.85 | 4.85 | 0.62% | 18,956,090 |
| Sep 30, 2025 | 4.90 | 4.92 | 4.82 | 4.82 | 4.82 | -1.43% | 28,199,830 |
| Sep 29, 2025 | 4.84 | 4.93 | 4.84 | 4.89 | 4.89 | 0.82% | 14,712,640 |
| Sep 26, 2025 | 4.85 | 4.87 | 4.81 | 4.85 | 4.85 | -0.41% | 20,876,790 |
| Sep 25, 2025 | 4.88 | 4.89 | 4.85 | 4.87 | 4.87 | -0.61% | 18,933,830 |
| Sep 24, 2025 | 4.88 | 4.92 | 4.87 | 4.90 | 4.90 | 0.62% | 19,034,220 |
| Sep 23, 2025 | 4.86 | 4.89 | 4.82 | 4.87 | 4.87 | - | 20,148,350 |
| Sep 22, 2025 | 4.83 | 4.88 | 4.83 | 4.87 | 4.87 | 0.83% | 11,626,710 |
| Sep 19, 2025 | 4.88 | 4.89 | 4.83 | 4.83 | 4.83 | -1.02% | 63,033,610 |
| Sep 18, 2025 | 4.90 | 4.91 | 4.87 | 4.88 | 4.88 | -0.61% | 15,371,470 |
| Sep 17, 2025 | 4.92 | 4.93 | 4.88 | 4.91 | 4.91 | -0.20% | 21,596,010 |
| Sep 16, 2025 | 4.94 | 4.95 | 4.90 | 4.92 | 4.92 | -0.20% | 24,571,450 |
| Sep 15, 2025 | 4.93 | 4.95 | 4.90 | 4.93 | 4.93 | -0.60% | 17,617,000 |
| Sep 12, 2025 | 4.95 | 4.97 | 4.94 | 4.96 | 4.96 | 0.40% | 32,468,420 |
| Sep 11, 2025 | 4.87 | 4.96 | 4.87 | 4.94 | 4.94 | 1.02% | 37,059,830 |
| Sep 10, 2025 | 4.81 | 4.89 | 4.80 | 4.89 | 4.89 | 1.66% | 22,070,850 |
| Sep 9, 2025 | 4.84 | 4.84 | 4.80 | 4.81 | 4.81 | -0.82% | 27,691,290 |
| Sep 8, 2025 | 4.83 | 4.85 | 4.81 | 4.85 | 4.85 | 0.41% | 15,239,720 |
| Sep 5, 2025 | 4.87 | 4.87 | 4.81 | 4.83 | 4.83 | 0.21% | 22,889,470 |
| Sep 4, 2025 | 4.84 | 4.85 | 4.81 | 4.82 | 4.82 | -0.41% | 25,025,190 |
| Sep 3, 2025 | 4.88 | 4.90 | 4.84 | 4.84 | 4.84 | -1.43% | 34,178,710 |
| Sep 2, 2025 | 4.98 | 4.99 | 4.90 | 4.91 | 4.91 | -1.41% | 18,288,250 |
| Sep 1, 2025 | 4.89 | 4.99 | 4.89 | 4.98 | 4.98 | 1.84% | 20,008,450 |
| Aug 29, 2025 | 4.90 | 4.91 | 4.88 | 4.89 | 4.89 | -0.20% | 20,041,930 |
| Aug 28, 2025 | 4.89 | 4.90 | 4.86 | 4.90 | 4.90 | 0.20% | 17,613,260 |
| Aug 27, 2025 | 4.89 | 4.92 | 4.86 | 4.89 | 4.89 | -1.81% | 24,039,020 |
| Aug 26, 2025 | 5.01 | 5.02 | 4.97 | 4.98 | 4.89 | -0.60% | 31,901,390 |
| Aug 25, 2025 | 5.05 | 5.06 | 5.00 | 5.01 | 4.91 | -0.79% | 25,058,280 |
| Aug 22, 2025 | 5.02 | 5.07 | 5.00 | 5.05 | 4.95 | 0.60% | 37,000,310 |
| Aug 21, 2025 | 4.99 | 5.02 | 4.96 | 5.02 | 4.92 | 0.80% | 23,616,680 |
| Aug 20, 2025 | 4.96 | 4.98 | 4.94 | 4.98 | 4.89 | 0.81% | 19,570,110 |
| Aug 19, 2025 | 4.94 | 4.95 | 4.92 | 4.94 | 4.85 | 0.20% | 18,004,500 |
| Aug 18, 2025 | 4.87 | 4.93 | 4.86 | 4.93 | 4.84 | 1.02% | 23,311,440 |
| Aug 15, 2025 | 4.84 | 4.88 | 4.81 | 4.88 | 4.79 | 0.62% | 32,025,550 |
| Aug 14, 2025 | 4.92 | 4.92 | 4.81 | 4.85 | 4.76 | -2.61% | 52,990,050 |
| Aug 13, 2025 | 4.99 | 5.01 | 4.96 | 4.98 | 4.89 | - | 33,189,730 |
| Aug 12, 2025 | 4.98 | 4.99 | 4.96 | 4.98 | 4.89 | - | 17,591,050 |
| Aug 11, 2025 | 4.96 | 4.99 | 4.95 | 4.98 | 4.89 | 0.20% | 15,211,620 |
| Aug 8, 2025 | 4.97 | 5.00 | 4.97 | 4.97 | 4.88 | -0.40% | 24,116,570 |
| Aug 7, 2025 | 4.97 | 4.99 | 4.94 | 4.99 | 4.89 | 0.60% | 24,826,380 |
| Aug 6, 2025 | 4.98 | 5.01 | 4.95 | 4.96 | 4.87 | -0.80% | 23,323,770 |
| Aug 5, 2025 | 4.96 | 5.00 | 4.95 | 5.00 | 4.90 | 0.81% | 18,235,670 |
| Aug 4, 2025 | 4.93 | 4.97 | 4.93 | 4.96 | 4.87 | 0.61% | 14,667,170 |
| Aug 1, 2025 | 4.96 | 4.97 | 4.92 | 4.93 | 4.84 | -0.80% | 24,347,170 |
| Jul 31, 2025 | 4.97 | 4.98 | 4.95 | 4.97 | 4.88 | - | 26,509,260 |
| Jul 30, 2025 | 4.95 | 4.99 | 4.93 | 4.97 | 4.88 | 0.40% | 26,859,990 |
| Jul 29, 2025 | 4.94 | 4.95 | 4.92 | 4.95 | 4.86 | - | 11,925,570 |
| Jul 28, 2025 | 4.92 | 4.96 | 4.92 | 4.95 | 4.86 | 0.81% | 12,770,570 |
| Jul 25, 2025 | 4.92 | 4.95 | 4.89 | 4.91 | 4.82 | 0.20% | 13,521,920 |
| Jul 24, 2025 | 4.92 | 4.95 | 4.89 | 4.90 | 4.81 | -0.41% | 27,860,100 |
| Jul 23, 2025 | 4.92 | 4.94 | 4.89 | 4.92 | 4.83 | - | 22,820,150 |
| Jul 22, 2025 | 4.93 | 4.95 | 4.92 | 4.92 | 4.83 | -0.20% | 13,899,960 |
| Jul 21, 2025 | 4.95 | 4.97 | 4.92 | 4.93 | 4.84 | -0.60% | 11,455,290 |