Telstra Group Limited (ASX:TLS)
Australia
· Delayed Price · Currency is AUD 5.25
-0.02 (-0.38%)
Apr 29, 2026, 4:10 PM AEST
Telstra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.28 | 5.30 | 5.24 | 5.25 | - | -0.47% | 12,302,421 |
| Apr 28, 2026 | 5.31 | 5.32 | 5.25 | 5.27 | 5.27 | -0.94% | 17,327,750 |
| Apr 27, 2026 | 5.37 | 5.37 | 5.31 | 5.32 | 5.32 | -1.12% | 10,102,820 |
| Apr 24, 2026 | 5.36 | 5.38 | 5.33 | 5.38 | 5.38 | 0.75% | 23,481,690 |
| Apr 23, 2026 | 5.33 | 5.34 | 5.29 | 5.34 | 5.34 | 0.19% | 16,281,160 |
| Apr 22, 2026 | 5.34 | 5.36 | 5.33 | 5.33 | 5.33 | - | 19,204,340 |
| Apr 21, 2026 | 5.37 | 5.37 | 5.32 | 5.33 | 5.33 | -0.19% | 23,761,240 |
| Apr 20, 2026 | 5.35 | 5.38 | 5.33 | 5.34 | 5.34 | 0.19% | 20,417,180 |
| Apr 17, 2026 | 5.33 | 5.34 | 5.29 | 5.33 | 5.33 | -0.19% | 36,702,920 |
| Apr 16, 2026 | 5.41 | 5.41 | 5.31 | 5.34 | 5.34 | -0.93% | 35,285,970 |
| Apr 15, 2026 | 5.41 | 5.42 | 5.37 | 5.39 | 5.39 | -0.37% | 19,478,840 |
| Apr 14, 2026 | 5.42 | 5.44 | 5.40 | 5.41 | 5.41 | -0.55% | 11,210,840 |
| Apr 13, 2026 | 5.38 | 5.44 | 5.37 | 5.44 | 5.44 | 0.55% | 17,801,320 |
| Apr 10, 2026 | 5.39 | 5.43 | 5.39 | 5.41 | 5.41 | - | 15,140,690 |
| Apr 9, 2026 | 5.41 | 5.45 | 5.37 | 5.41 | 5.41 | 1.31% | 20,854,080 |
| Apr 8, 2026 | 5.42 | 5.46 | 5.33 | 5.34 | 5.34 | -1.11% | 33,630,970 |
| Apr 7, 2026 | 5.42 | 5.44 | 5.36 | 5.40 | 5.40 | -0.37% | 12,059,020 |
| Apr 2, 2026 | 5.33 | 5.44 | 5.33 | 5.42 | 5.42 | 1.50% | 21,068,840 |
| Apr 1, 2026 | 5.30 | 5.34 | 5.28 | 5.34 | 5.34 | 0.19% | 19,946,130 |
| Mar 31, 2026 | 5.34 | 5.37 | 5.32 | 5.33 | 5.33 | -0.19% | 20,437,190 |
| Mar 30, 2026 | 5.31 | 5.35 | 5.31 | 5.34 | 5.34 | 0.19% | 13,070,480 |
| Mar 27, 2026 | 5.29 | 5.33 | 5.27 | 5.33 | 5.33 | 0.38% | 16,540,030 |
| Mar 26, 2026 | 5.33 | 5.37 | 5.31 | 5.31 | 5.31 | -0.19% | 18,204,620 |
| Mar 25, 2026 | 5.37 | 5.37 | 5.31 | 5.32 | 5.32 | -0.37% | 20,062,160 |
| Mar 24, 2026 | 5.29 | 5.35 | 5.28 | 5.34 | 5.34 | 0.75% | 19,524,060 |
| Mar 23, 2026 | 5.27 | 5.32 | 5.26 | 5.30 | 5.30 | 0.19% | 17,976,080 |
| Mar 20, 2026 | 5.31 | 5.35 | 5.28 | 5.29 | 5.29 | -0.19% | 46,972,160 |
| Mar 19, 2026 | 5.28 | 5.30 | 5.24 | 5.30 | 5.30 | 0.38% | 26,091,890 |
| Mar 18, 2026 | 5.27 | 5.28 | 5.24 | 5.28 | 5.28 | 0.57% | 14,440,060 |
| Mar 17, 2026 | 5.24 | 5.28 | 5.23 | 5.25 | 5.25 | 0.19% | 23,073,320 |
| Mar 16, 2026 | 5.21 | 5.26 | 5.19 | 5.24 | 5.24 | 0.96% | 18,395,750 |
| Mar 13, 2026 | 5.17 | 5.22 | 5.15 | 5.19 | 5.19 | 1.37% | 24,868,920 |
| Mar 12, 2026 | 5.11 | 5.14 | 5.09 | 5.12 | 5.12 | -0.19% | 24,303,750 |
| Mar 11, 2026 | 5.15 | 5.19 | 5.12 | 5.13 | 5.13 | -0.77% | 25,988,250 |
| Mar 10, 2026 | 5.18 | 5.22 | 5.15 | 5.17 | 5.17 | - | 19,116,900 |
| Mar 9, 2026 | 5.18 | 5.20 | 5.12 | 5.17 | 5.17 | -1.34% | 27,239,740 |
| Mar 6, 2026 | 5.16 | 5.24 | 5.15 | 5.24 | 5.24 | 1.16% | 22,891,570 |
| Mar 5, 2026 | 5.22 | 5.23 | 5.14 | 5.18 | 5.18 | - | 24,275,800 |
| Mar 4, 2026 | 5.18 | 5.22 | 5.14 | 5.18 | 5.18 | -0.58% | 29,697,010 |
| Mar 3, 2026 | 5.21 | 5.22 | 5.15 | 5.21 | 5.21 | -0.38% | 19,367,150 |
| Mar 2, 2026 | 5.18 | 5.23 | 5.16 | 5.23 | 5.23 | 0.97% | 23,788,320 |
| Feb 27, 2026 | 5.12 | 5.19 | 5.10 | 5.18 | 5.18 | 0.78% | 33,828,530 |
| Feb 26, 2026 | 5.11 | 5.14 | 5.09 | 5.14 | 5.14 | 0.98% | 21,549,110 |
| Feb 25, 2026 | 5.11 | 5.13 | 5.06 | 5.09 | 5.09 | -3.05% | 27,802,150 |
| Feb 24, 2026 | 5.18 | 5.25 | 5.17 | 5.25 | 5.15 | 2.14% | 28,447,250 |
| Feb 23, 2026 | 5.10 | 5.15 | 5.06 | 5.14 | 5.04 | 0.59% | 30,661,800 |
| Feb 20, 2026 | 5.08 | 5.12 | 5.06 | 5.11 | 5.01 | -0.58% | 35,978,740 |
| Feb 19, 2026 | 5.02 | 5.26 | 5.01 | 5.14 | 5.04 | 3.63% | 54,795,540 |
| Feb 18, 2026 | 4.98 | 5.02 | 4.95 | 4.96 | 4.86 | 0.20% | 19,800,580 |
| Feb 17, 2026 | 4.98 | 5.00 | 4.94 | 4.95 | 4.85 | - | 13,797,900 |
| Feb 16, 2026 | 4.94 | 4.99 | 4.92 | 4.95 | 4.85 | 0.20% | 13,385,660 |
| Feb 13, 2026 | 4.92 | 4.96 | 4.90 | 4.94 | 4.84 | 1.23% | 18,957,320 |
| Feb 12, 2026 | 4.93 | 4.93 | 4.87 | 4.88 | 4.78 | - | 15,526,020 |
| Feb 11, 2026 | 4.86 | 4.90 | 4.86 | 4.88 | 4.78 | 0.21% | 11,985,040 |
| Feb 10, 2026 | 4.87 | 4.90 | 4.86 | 4.87 | 4.77 | -0.20% | 12,935,810 |
| Feb 9, 2026 | 4.87 | 4.90 | 4.86 | 4.88 | 4.78 | - | 12,116,380 |
| Feb 6, 2026 | 4.94 | 4.96 | 4.86 | 4.88 | 4.78 | -1.01% | 13,263,270 |
| Feb 5, 2026 | 4.91 | 4.95 | 4.91 | 4.93 | 4.83 | - | 14,165,200 |
| Feb 4, 2026 | 4.90 | 4.95 | 4.87 | 4.93 | 4.83 | 0.82% | 15,678,900 |
| Feb 3, 2026 | 4.94 | 4.95 | 4.87 | 4.89 | 4.79 | -0.41% | 19,897,060 |
| Feb 2, 2026 | 4.89 | 4.97 | 4.87 | 4.91 | 4.81 | 0.61% | 22,599,980 |
| Jan 30, 2026 | 4.85 | 4.89 | 4.82 | 4.88 | 4.78 | 1.46% | 21,283,700 |
| Jan 29, 2026 | 4.81 | 4.83 | 4.79 | 4.81 | 4.71 | - | 17,180,020 |
| Jan 28, 2026 | 4.83 | 4.84 | 4.79 | 4.81 | 4.71 | -0.41% | 18,376,200 |
| Jan 27, 2026 | 4.75 | 4.83 | 4.74 | 4.83 | 4.73 | 2.33% | 26,677,370 |
| Jan 23, 2026 | 4.71 | 4.76 | 4.71 | 4.72 | 4.63 | - | 22,848,080 |
| Jan 22, 2026 | 4.74 | 4.75 | 4.71 | 4.72 | 4.63 | -0.42% | 17,180,230 |
| Jan 21, 2026 | 4.74 | 4.77 | 4.73 | 4.74 | 4.65 | -0.84% | 17,308,520 |
| Jan 20, 2026 | 4.78 | 4.81 | 4.76 | 4.78 | 4.68 | - | 20,416,400 |
| Jan 19, 2026 | 4.80 | 4.83 | 4.77 | 4.78 | 4.68 | -0.83% | 13,328,690 |
| Jan 16, 2026 | 4.80 | 4.85 | 4.79 | 4.82 | 4.72 | 0.42% | 18,246,090 |
| Jan 15, 2026 | 4.82 | 4.82 | 4.79 | 4.80 | 4.70 | -0.21% | 12,636,920 |
| Jan 14, 2026 | 4.82 | 4.85 | 4.81 | 4.81 | 4.71 | -0.21% | 19,394,340 |
| Jan 13, 2026 | 4.83 | 4.85 | 4.81 | 4.82 | 4.72 | -0.62% | 11,956,780 |
| Jan 12, 2026 | 4.80 | 4.85 | 4.79 | 4.85 | 4.75 | 0.41% | 14,476,900 |
| Jan 9, 2026 | 4.81 | 4.84 | 4.80 | 4.83 | 4.73 | 0.63% | 14,352,250 |
| Jan 8, 2026 | 4.79 | 4.81 | 4.73 | 4.80 | 4.70 | -0.21% | 18,594,540 |
| Jan 7, 2026 | 4.84 | 4.84 | 4.79 | 4.81 | 4.71 | -0.21% | 13,529,190 |
| Jan 6, 2026 | 4.84 | 4.85 | 4.79 | 4.82 | 4.72 | -0.41% | 16,123,590 |
| Jan 5, 2026 | 4.86 | 4.88 | 4.84 | 4.84 | 4.74 | -0.62% | 11,327,150 |
| Jan 2, 2026 | 4.87 | 4.89 | 4.85 | 4.87 | 4.77 | - | 4,799,832 |
| Dec 31, 2025 | 4.86 | 4.88 | 4.85 | 4.87 | 4.77 | 0.21% | 7,505,434 |
| Dec 30, 2025 | 4.86 | 4.90 | 4.86 | 4.86 | 4.76 | 0.41% | 8,359,920 |
| Dec 29, 2025 | 4.85 | 4.86 | 4.83 | 4.84 | 4.74 | -0.21% | 8,947,052 |
| Dec 24, 2025 | 4.88 | 4.88 | 4.84 | 4.85 | 4.75 | -0.21% | 4,990,366 |
| Dec 23, 2025 | 4.86 | 4.88 | 4.84 | 4.86 | 4.76 | 0.41% | 13,480,160 |
| Dec 22, 2025 | 4.80 | 4.86 | 4.79 | 4.84 | 4.74 | 0.41% | 12,714,860 |
| Dec 19, 2025 | 4.83 | 4.84 | 4.79 | 4.82 | 4.72 | - | 42,113,580 |
| Dec 18, 2025 | 4.81 | 4.85 | 4.80 | 4.82 | 4.72 | 0.21% | 18,421,130 |
| Dec 17, 2025 | 4.84 | 4.84 | 4.76 | 4.81 | 4.71 | - | 25,875,810 |
| Dec 16, 2025 | 4.85 | 4.86 | 4.80 | 4.81 | 4.71 | -0.41% | 22,949,570 |
| Dec 15, 2025 | 4.88 | 4.89 | 4.83 | 4.83 | 4.73 | -0.82% | 14,519,030 |
| Dec 12, 2025 | 4.90 | 4.92 | 4.86 | 4.87 | 4.77 | -0.20% | 19,103,540 |
| Dec 11, 2025 | 4.89 | 4.92 | 4.87 | 4.88 | 4.78 | -0.41% | 29,159,680 |
| Dec 10, 2025 | 4.91 | 4.93 | 4.89 | 4.90 | 4.80 | -0.41% | 19,478,460 |
| Dec 9, 2025 | 4.95 | 4.95 | 4.89 | 4.92 | 4.82 | -0.61% | 24,168,350 |
| Dec 8, 2025 | 4.90 | 4.98 | 4.89 | 4.95 | 4.85 | 1.23% | 19,714,270 |
| Dec 5, 2025 | 4.89 | 4.92 | 4.87 | 4.89 | 4.79 | - | 11,234,700 |
| Dec 4, 2025 | 4.91 | 4.92 | 4.85 | 4.89 | 4.79 | -0.41% | 20,485,800 |
| Dec 3, 2025 | 4.95 | 4.96 | 4.89 | 4.91 | 4.81 | 0.20% | 16,385,040 |