ASX - Delayed Quote
AUD
Telstra Group Limited (TLS.AX)
5.05
-0.05
(-0.98%)
At close: 4:18:07 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
5.04
5.12
5.03
5.05
5.05
29,280,428
Nov 6, 2026
5.07
5.12
5.05
5.10
5.10
34,029,294
Nov 5, 2026
5.04
5.09
5.02
5.03
5.03
20,463,600
Nov 4, 2026
4.99
5.09
4.97
5.05
5.05
35,616,677
Nov 3, 2026
4.94
5.01
4.94
5.01
5.01
17,990,906
Nov 2, 2026
4.95
4.98
4.93
4.95
4.95
16,489,393
Oct 30, 2026
4.92
4.97
4.91
4.95
4.95
33,109,317
Oct 29, 2026
4.88
4.92
4.85
4.91
4.91
15,234,861
Oct 28, 2026
4.88
4.90
4.84
4.86
4.86
31,233,027
Oct 27, 2026
4.93
4.93
4.89
4.92
4.92
22,875,868
Oct 26, 2026
4.90
4.93
4.86
4.93
4.93
31,231,380
Oct 23, 2026
4.90
4.97
4.88
4.95
4.95
49,721,722
Oct 22, 2026
4.84
4.89
4.82
4.86
4.86
20,314,491
Oct 21, 2026
4.77
4.85
4.74
4.85
4.85
28,729,912
Oct 20, 2026
4.75
4.80
4.71
4.76
4.76
27,548,407
Oct 19, 2026
4.76
4.78
4.73
4.76
4.76
21,367,726
Oct 16, 2026
4.83
4.83
4.72
4.74
4.74
43,773,170
Oct 15, 2026
4.73
4.84
4.70
4.79
4.79
58,116,019
Oct 14, 2026
4.65
4.70
4.63
4.70
4.70
29,811,174
Oct 13, 2026
4.65
4.66
4.59
4.64
4.64
39,875,292
Oct 12, 2026
4.68
4.69
4.62
4.65
4.65
37,199,825
Oct 9, 2026
4.84
4.84
4.76
4.77
4.77
42,373,082
Oct 8, 2026
4.79
4.87
4.79
4.86
4.86
27,747,254
Oct 7, 2026
4.80
4.83
4.79
4.80
4.80
26,833,267
Oct 6, 2026
4.82
4.84
4.80
4.81
4.81
25,195,911
Oct 5, 2026
4.82
4.86
4.81
4.81
4.81
11,870,358
Oct 2, 2026
4.81
4.84
4.79
4.83
4.83
27,091,180
Oct 1, 2026
4.80
4.84
4.80
4.81
4.81
29,250,232
Sep 30, 2026
4.76
4.86
4.75
4.83
4.83
32,569,080
Sep 29, 2026
4.79
4.82
4.77
4.77
4.77
17,729,760
Sep 28, 2026
4.78
4.83
4.76
4.81
4.81
26,554,733
Sep 25, 2026
4.79
4.79
4.75
4.78
4.78
14,358,770
Sep 24, 2026
4.78
4.81
4.78
4.78
4.78
24,743,977
Sep 23, 2026
4.80
4.82
4.76
4.81
4.81
29,204,120
Sep 22, 2026
4.84
4.85
4.80
4.83
4.83
18,575,313
Sep 21, 2026
4.85
4.86
4.83
4.83
4.83
19,537,347
Sep 18, 2026
4.85
4.88
4.83
4.86
4.86
52,472,282
Sep 17, 2026
4.93
4.93
4.85
4.87
4.87
33,715,578
Sep 16, 2026
4.84
4.90
4.83
4.88
4.88
30,782,527
Sep 15, 2026
4.84
4.87
4.83
4.84
4.84
34,377,825
Sep 14, 2026
4.82
4.86
4.80
4.83
4.83
31,707,491
Sep 11, 2026
4.77
4.83
4.77
4.83
4.83
20,237,978
Sep 10, 2026
4.75
4.82
4.74
4.78
4.78
25,040,565
Sep 9, 2026
4.81
4.82
4.78
4.78
4.78
24,342,744
Sep 8, 2026
4.81
4.81
4.76
4.79
4.79
26,278,437
Sep 7, 2026
4.80
4.81
4.76
4.79
4.79
21,289,717
Sep 4, 2026
4.77
4.82
4.75
4.80
4.80
28,956,331
Sep 3, 2026
4.74
4.76
4.70
4.76
4.76
23,137,253
Sep 2, 2026
4.68
4.74
4.66
4.72
4.72
46,140,405
Sep 1, 2026
4.63
4.66
4.61
4.63
4.63
22,331,868
Aug 31, 2026
4.62
4.68
4.61
4.67
4.67
41,336,568
Aug 28, 2026
4.58
4.61
4.57
4.61
4.61
21,203,821
Aug 27, 2026
4.58
4.61
4.57
4.58
4.58
31,198,304
Aug 26, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
4.59
4.61
4.56
4.58
4.58
31,631,965
Aug 25, 2026
4.72
4.75
4.70
4.70
4.59
30,257,335
Aug 24, 2026
4.71
4.72
4.68
4.72
4.61
17,492,569
Aug 21, 2026
4.71
4.76
4.71
4.73
4.62
24,894,571
Aug 20, 2026
4.72
4.73
4.67
4.71
4.60
43,615,603
Aug 19, 2026
4.76
4.77
4.70
4.74
4.63
35,301,300
Aug 18, 2026
4.80
4.80
4.72
4.74
4.63
61,118,726
Aug 17, 2026
4.79
4.84
4.78
4.81
4.70
32,773,140
Aug 14, 2026
4.83
4.86
4.75
4.78
4.67
41,830,676
Aug 13, 2026
4.95
4.98
4.74
4.84
4.73
66,912,520
Aug 12, 2026
4.97
5.00
4.94
5.00
4.89
26,137,101
Aug 11, 2026
4.99
5.01
4.95
4.98
4.87
27,335,739
Aug 10, 2026
4.97
5.00
4.94
5.00
4.89
19,541,906
Aug 7, 2026
4.97
5.01
4.95
4.98
4.87
17,930,421
Aug 6, 2026
4.97
5.02
4.94
4.98
4.87
33,252,085
Aug 5, 2026
5.00
5.02
4.95
5.00
4.89
32,533,026
Aug 4, 2026
4.99
5.08
4.97
5.08
4.97
21,627,617
Aug 3, 2026
5.01
5.04
4.99
5.02
4.91
15,254,347
Jul 31, 2026
5.01
5.02
4.98
5.02
4.91
30,161,627
Jul 30, 2026
5.06
5.08
5.01
5.03
4.92
16,032,646
Jul 29, 2026
5.04
5.10
5.03
5.06
4.95
21,304,739
Jul 28, 2026
4.91
5.01
4.90
5.01
4.90
35,856,403
Jul 27, 2026
4.95
4.96
4.91
4.93
4.82
36,027,540
Jul 24, 2026
4.91
4.94
4.89
4.89
4.78
48,928,306
Jul 23, 2026
4.97
5.00
4.91
4.93
4.82
24,922,246
Jul 22, 2026
4.95
4.98
4.93
4.96
4.85
24,282,691
Jul 21, 2026
5.05
5.07
4.98
4.98
4.87
23,429,154
Jul 20, 2026
5.05
5.10
5.03
5.07
4.96
26,385,081
Jul 17, 2026
4.92
5.04
4.92
5.04
4.93
22,726,417
Jul 16, 2026
4.92
4.94
4.90
4.91
4.80
14,707,453
Jul 15, 2026
4.99
5.00
4.88
4.89
4.78
19,686,456
Jul 14, 2026
4.99
5.02
4.97
4.99
4.88
21,642,657
Jul 13, 2026
4.91
4.99
4.91
4.98
4.87
20,457,099
Jul 10, 2026
4.98
5.00
4.80
4.90
4.79
29,451,801
Jul 9, 2026
4.92
4.99
4.89
4.98
4.87
21,941,917
Jul 8, 2026
5.02
5.02
4.88
4.92
4.81
42,924,278
Jul 7, 2026
5.00
5.07
4.96
5.07
4.96
26,106,994
Jul 6, 2026
4.97
5.00
4.96
4.99
4.88
13,081,446
Jul 3, 2026
5.01
5.06
4.97
4.98
4.87
14,141,514
Jul 2, 2026
4.98
5.03
4.97
4.99
4.88
28,133,782
Jul 1, 2026
5.04
5.06
4.97
5.03
4.92
25,067,432
Jun 30, 2026
5.14
5.15
5.06
5.08
4.97
30,402,582
Jun 29, 2026
5.15
5.18
5.14
5.16
5.04
11,216,818
Jun 26, 2026
5.17
5.19
5.12
5.15
5.03
26,593,254
Jun 25, 2026
5.11
5.15
5.10
5.14
5.03
19,523,353
Jun 24, 2026
5.14
5.16
5.09
5.11
5.00
29,830,998
Jun 23, 2026
5.05
5.12
5.03
5.12
5.01
15,924,871
Jun 22, 2026
5.09
5.11
5.04
5.04
4.93
23,508,994
Jun 19, 2026
5.07
5.09
5.04
5.05
4.94
39,006,301
Jun 18, 2026
5.08
5.09
5.07
5.07
4.96
19,827,658
Jun 17, 2026
5.10
5.11
5.06
5.08
4.97
21,045,894
Jun 16, 2026
5.05
5.13
5.04
5.12
5.01
16,454,906
Jun 15, 2026
5.19
5.19
5.09
5.10
4.99
21,709,423
Jun 12, 2026
5.20
5.22
5.15
5.20
5.08
11,445,618
Jun 11, 2026
5.20
5.22
5.18
5.20
5.08
19,543,340
Jun 10, 2026
5.09
5.18
5.07
5.18
5.06
22,183,767
Jun 9, 2026
5.00
5.12
4.96
5.08
4.97
28,404,502
Jun 5, 2026
5.01
5.02
4.89
4.97
4.86
21,358,946
Jun 4, 2026
5.11
5.12
4.97
4.97
4.86
35,612,744
Jun 3, 2026
5.21
5.21
5.11
5.12
5.01
23,033,613
Jun 2, 2026
5.15
5.17
5.08
5.16
5.04
31,353,480
Jun 1, 2026
5.18
5.19
5.07
5.16
5.04
19,375,681
May 29, 2026
5.21
5.23
5.19
5.21
5.09
50,622,757
May 28, 2026
5.23
5.25
5.18
5.23
5.11
25,008,015
May 27, 2026
5.27
5.28
5.23
5.23
5.11
26,203,666
May 26, 2026
5.32
5.33
5.25
5.28
5.16
35,699,056
May 25, 2026
5.38
5.38
5.32
5.33
5.21
19,003,049
May 22, 2026
5.46
5.46
5.36
5.38
5.26
45,483,543
May 21, 2026
5.50
5.53
5.42
5.46
5.34
29,625,843
May 20, 2026
5.55
5.58
5.49
5.49
5.37
27,040,852
May 19, 2026
5.42
5.55
5.41
5.55
5.43
29,439,158
May 18, 2026
5.38
5.41
5.35
5.41
5.29
16,070,711
May 15, 2026
5.36
5.38
5.33
5.38
5.26
16,750,615
May 14, 2026
5.26
5.32
5.25
5.32
5.20
17,800,171
May 13, 2026
5.28
5.30
5.24
5.30
5.18
12,318,764
May 12, 2026
5.30
5.31
5.24
5.26
5.14
27,234,851
May 11, 2026
5.31
5.33
5.27
5.29
5.17
16,508,259
May 8, 2026
5.37
5.37
5.28
5.31
5.19
18,758,958
May 7, 2026
5.34
5.39
5.33
5.33
5.21
27,439,870
May 6, 2026
5.42
5.42
5.35
5.36
5.24
31,554,901
May 5, 2026
5.36
5.42
5.34
5.42
5.30
15,894,468
May 4, 2026
5.35
5.39
5.35
5.36
5.24
9,136,741
May 1, 2026
5.34
5.37
5.31
5.37
5.25
12,384,828
Apr 30, 2026
5.26
5.32
5.25
5.32
5.20
24,086,392
Apr 29, 2026
5.28
5.30
5.24
5.25
5.13
23,540,302
Apr 28, 2026
5.31
5.32
5.25
5.27
5.15
17,336,252
Apr 27, 2026
5.37
5.37
5.31
5.32
5.20
10,102,829
Apr 24, 2026
5.36
5.38
5.33
5.38
5.26
23,481,694
Apr 23, 2026
5.33
5.34
5.29
5.34
5.22
17,509,295
Apr 22, 2026
5.34
5.36
5.33
5.33
5.21
19,204,341
Apr 21, 2026
5.37
5.37
5.32
5.33
5.21
23,761,246
Apr 20, 2026
5.35
5.38
5.33
5.34
5.22
20,417,188
Apr 17, 2026
5.33
5.34
5.29
5.33
5.21
36,702,925
Apr 16, 2026
5.41
5.41
5.31
5.34
5.22
35,285,979
Apr 15, 2026
5.41
5.42
5.37
5.39
5.27
19,478,840
Apr 14, 2026
5.42
5.44
5.40
5.41
5.29
11,210,841
Apr 13, 2026
5.38
5.44
5.37
5.44
5.32
17,801,321
Apr 10, 2026
5.39
5.43
5.39
5.41
5.29
15,235,087
Apr 9, 2026
5.41
5.45
5.37
5.41
5.29
20,854,080
Apr 8, 2026
5.42
5.45
5.33
5.34
5.22
33,656,902
Apr 7, 2026
5.42
5.44
5.36
5.40
5.28
12,059,026
Apr 2, 2026
5.33
5.44
5.33
5.42
5.30
21,039,948
Apr 1, 2026
5.30
5.34
5.28
5.34
5.22
19,851,741
Mar 31, 2026
5.34
5.37
5.32
5.33
5.21
20,347,876
Mar 30, 2026
5.31
5.35
5.31
5.34
5.22
13,070,480
Mar 27, 2026
5.29
5.33
5.27
5.33
5.21
16,540,034
Mar 26, 2026
5.33
5.36
5.30
5.31
5.19
15,498,586
Mar 25, 2026
5.37
5.37
5.31
5.32
5.20
20,062,163
Mar 24, 2026
5.29
5.35
5.28
5.34
5.22
19,524,063
Mar 23, 2026
5.27
5.32
5.26
5.30
5.18
17,976,081
Mar 20, 2026
5.31
5.35
5.28
5.29
5.17
45,456,318
Mar 19, 2026
5.28
5.30
5.24
5.30
5.18
26,091,896
Mar 18, 2026
5.27
5.28
5.24
5.28
5.16
14,440,069
Mar 17, 2026
5.24
5.28
5.23
5.25
5.13
23,073,328
Mar 16, 2026
5.21
5.26
5.19
5.24
5.12
18,162,891
Mar 13, 2026
5.17
5.22
5.15
5.19
5.07
24,548,838
Mar 12, 2026
5.11
5.14
5.09
5.12
5.01
24,303,759
Mar 11, 2026
5.15
5.19
5.12
5.13
5.02
26,131,430
Mar 10, 2026
5.18
5.22
5.15
5.17
5.05
19,116,900
Mar 9, 2026
5.18
5.20
5.11
5.17
5.05
27,239,743
Mar 6, 2026
5.16
5.24
5.15
5.24
5.12
22,891,570
Mar 5, 2026
5.22
5.23
5.14
5.18
5.06
24,275,808
Mar 4, 2026
5.18
5.22
5.14
5.18
5.06
22,916,191
Mar 3, 2026
5.21
5.22
5.15
5.21
5.09
19,728,038
Mar 2, 2026
5.18
5.23
5.16
5.23
5.11
23,788,320
Feb 27, 2026
5.12
5.19
5.10
5.18
5.06
33,828,531
Feb 26, 2026
5.11
5.14
5.09
5.14
5.03
21,567,124
Feb 25, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
5.11
5.13
5.06
5.09
4.98
27,802,153
Feb 24, 2026
5.18
5.25
5.17
5.25
5.03
28,911,320
Feb 23, 2026
5.10
5.15
5.06
5.14
4.92
30,661,809
Feb 20, 2026
5.08
5.12
5.06
5.11
4.90
35,978,741
Feb 19, 2026
5.02
5.26
5.01
5.14
4.92
54,795,546
Feb 18, 2026
4.98
5.02
4.95
4.96
4.75
19,800,584
Feb 17, 2026
4.98
5.00
4.94
4.95
4.74
13,797,905
Feb 16, 2026
4.94
4.99
4.92
4.95
4.74
13,385,665
Feb 13, 2026
4.92
4.96
4.89
4.94
4.73
18,957,329
Feb 12, 2026
4.93
4.93
4.87
4.88
4.68
15,526,022
Feb 11, 2026
4.86
4.90
4.86
4.88
4.68
11,985,048
Feb 10, 2026
4.87
4.89
4.86
4.87
4.67
12,935,812
Feb 9, 2026
4.87
4.90
4.86
4.88
4.68
12,116,388
Feb 6, 2026
4.94
4.96
4.86
4.88
4.68
13,263,273
Feb 5, 2026
4.91
4.95
4.91
4.93
4.72
14,165,209
Feb 4, 2026
4.90
4.95
4.87
4.93
4.72
15,678,903
Feb 3, 2026
4.94
4.95
4.87
4.89
4.69
19,897,068
Feb 2, 2026
4.89
4.97
4.87
4.91
4.70
22,599,981
Jan 30, 2026
4.85
4.89
4.82
4.88
4.68
21,283,708
Jan 29, 2026
4.81
4.83
4.79
4.81
4.61
17,180,023
Jan 28, 2026
4.83
4.84
4.78
4.81
4.61
18,376,204
Jan 27, 2026
4.75
4.83
4.74
4.83
4.63
26,677,374
Jan 23, 2026
4.71
4.76
4.70
4.72
4.52
22,848,086
Jan 22, 2026
4.74
4.75
4.71
4.72
4.52
17,180,232
Jan 21, 2026
4.74
4.76
4.73
4.74
4.54
17,308,529
Jan 20, 2026
4.78
4.81
4.76
4.78
4.58
20,416,405
Jan 19, 2026
4.80
4.82
4.77
4.78
4.58
13,328,693
Jan 16, 2026
4.80
4.85
4.78
4.82
4.62
18,246,095
Jan 15, 2026
4.82
4.82
4.79
4.80
4.60
12,636,929
Jan 14, 2026
4.82
4.85
4.80
4.81
4.61
19,394,347
Jan 13, 2026
4.83
4.85
4.81
4.82
4.62
11,956,785
Jan 12, 2026
4.80
4.85
4.79
4.85
4.65
14,476,907
Jan 9, 2026
4.81
4.84
4.80
4.83
4.63
14,352,255
Jan 8, 2026
4.79
4.81
4.73
4.80
4.60
18,594,543
Jan 7, 2026
4.84
4.84
4.79
4.81
4.61
13,529,199
Jan 6, 2026
4.84
4.85
4.79
4.82
4.62
16,123,595
Jan 5, 2026
4.86
4.88
4.84
4.84
4.64
11,327,151
Jan 2, 2026
4.87
4.89
4.85
4.87
4.67
4,799,832
Dec 31, 2025
4.86
4.88
4.85
4.87
4.67
7,505,434
Dec 30, 2025
4.86
4.89
4.86
4.86
4.66
8,359,920
Dec 29, 2025
4.85
4.86
4.83
4.84
4.64
8,947,052
Dec 24, 2025
4.88
4.88
4.84
4.85
4.65
4,990,366
Dec 23, 2025
4.86
4.88
4.84
4.86
4.66
13,480,161
Dec 22, 2025
4.80
4.86
4.79
4.84
4.64
12,714,865
Dec 19, 2025
4.83
4.84
4.79
4.82
4.62
42,113,583
Dec 18, 2025
4.81
4.85
4.80
4.82
4.62
18,421,136
Dec 17, 2025
4.84
4.84
4.76
4.81
4.61
25,875,810
Dec 16, 2025
4.85
4.86
4.80
4.81
4.61
22,949,579
Dec 15, 2025
4.88
4.89
4.83
4.83
4.63
14,519,039
Dec 12, 2025
4.90
4.92
4.86
4.87
4.67
19,103,546
Dec 11, 2025
4.89
4.92
4.87
4.88
4.68
29,159,686
Dec 10, 2025
4.91
4.93
4.89
4.90
4.69
19,478,462
Dec 9, 2025
4.95
4.95
4.89
4.92
4.71
24,168,357
Dec 8, 2025
4.90
4.98
4.89
4.95
4.74
19,714,277
Dec 5, 2025
4.89
4.92
4.86
4.89
4.69
11,234,703
Dec 4, 2025
4.91
4.92
4.85
4.89
4.69
20,485,805
Dec 3, 2025
4.95
4.96
4.89
4.91
4.70
16,385,042
Dec 2, 2025
4.85
4.92
4.85
4.90
4.69
18,074,035
Dec 1, 2025
4.91
4.92
4.86
4.86
4.66
17,880,108
Nov 28, 2025
4.89
4.92
4.88
4.92
4.71
12,895,264
Nov 27, 2025
4.89
4.94
4.88
4.91
4.70
11,253,238
Nov 26, 2025
4.98
4.98
4.90
4.92
4.71
20,112,384
Nov 25, 2025
4.97
4.98
4.93
4.95
4.74
17,516,793
Nov 24, 2025
4.91
4.96
4.89
4.96
4.75
48,517,203
Nov 21, 2025
4.88
4.89
4.83
4.87
4.67
17,865,238
Nov 20, 2025
4.87
4.91
4.86
4.90
4.69
14,615,419
Nov 19, 2025
4.95
4.95
4.85
4.89
4.69
19,637,366
Nov 18, 2025
4.95
4.97
4.87
4.92
4.71
26,769,345
Nov 17, 2025
4.94
4.96
4.89
4.93
4.72
13,347,120
Nov 14, 2025
4.94
4.97
4.92
4.94
4.73
15,680,348
Nov 13, 2025
5.08
5.09
4.95
4.97
4.76
26,610,960
Nov 12, 2025
5.10
5.14
5.07
5.10
4.89
25,392,220
Nov 11, 2025
5.04
5.13
5.03
5.08
4.87
24,252,854
Nov 10, 2025
4.99
5.03
4.99
5.03
4.82
18,358,884
