Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Telstra Group Limited (TLS.AX)

Compare
4.4300
+0.0100
+(0.23%)
At close: April 17 at 4:10:22 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20254.39004.43004.38504.43004.430033,157,808
Apr 16, 20254.42004.47004.42004.42004.420047,479,561
Apr 15, 20254.45004.47004.42004.43004.430034,255,298
Apr 14, 20254.43004.46004.40004.43004.430037,369,497
Apr 11, 20254.42004.47004.41004.45004.450039,933,978
Apr 10, 20254.39004.43004.36004.40004.400056,822,013
Apr 9, 20254.31004.34504.30004.34004.340041,234,135
Apr 8, 20254.26004.34504.26004.33004.330050,129,115
Apr 7, 20254.19004.33004.19004.31004.310070,430,805
Apr 4, 20254.31004.35004.29004.33004.330036,070,496
Apr 3, 20254.32004.35004.29004.34004.340033,985,883
Apr 2, 20254.29004.32004.28004.32004.320028,603,156
Apr 1, 20254.22004.28004.22004.27004.270036,703,266
Mar 31, 20254.21004.25004.19004.21004.210049,009,245
Mar 28, 20254.20004.23004.17504.23004.230032,546,026
Mar 27, 20254.15004.17004.13004.14004.140021,157,375
Mar 26, 20254.14004.16004.12004.15004.150027,766,943
Mar 25, 20254.15004.16004.11504.14004.140022,348,196
Mar 24, 20254.16004.17004.12004.15004.150019,381,894
Mar 21, 20254.12004.15004.12004.15004.150046,607,611
Mar 20, 20254.16004.17004.14004.14004.140037,519,672
Mar 19, 20254.07004.12004.06004.12004.120025,081,119
Mar 18, 20254.09004.11004.06504.09004.090022,272,560
Mar 17, 20254.09004.13504.05504.06004.060026,788,392
Mar 14, 20254.10004.13004.09004.10004.100025,425,693
Mar 13, 20254.10004.14504.07504.09004.090034,214,093
Mar 12, 20254.07004.12004.06004.09004.090036,746,990
Mar 11, 20254.17004.18004.09004.09004.090029,940,037
Mar 10, 20254.14004.16004.10504.11004.110019,480,471
Mar 7, 20254.15004.18504.13004.15004.150021,879,473
Mar 6, 20254.20004.21004.16004.17004.170025,311,876
Mar 5, 20254.18004.23004.17004.21004.210041,012,901
Mar 4, 20254.20004.23004.19504.20004.200029,272,132
Mar 3, 20254.17004.23004.16504.22004.220057,538,009
Feb 28, 20254.10004.15004.09004.14004.140045,844,195
Feb 27, 20254.07004.12004.06004.11004.110023,376,847
Feb 26, 2025 0.095 Dividend
Feb 26, 20254.05004.11004.01004.08004.080031,150,613
Feb 25, 20254.15004.19004.14004.16004.065032,553,613
Feb 24, 20254.15004.21004.14004.16004.065034,127,000
Feb 21, 20254.12004.16004.10004.15004.055236,827,788
Feb 20, 20254.00004.16003.98004.14004.045576,200,907
Feb 19, 20253.88003.92003.86003.92003.830524,310,617
Feb 18, 20253.88003.90003.86503.89003.801222,004,781
Feb 17, 20253.86003.89003.84003.88003.791422,195,771
Feb 14, 20253.90003.90003.87003.89003.801236,135,810
Feb 13, 20253.90003.94003.87003.87003.781621,552,190
Feb 12, 20253.93003.93003.89003.91003.820723,324,726
Feb 11, 20253.93003.93003.89003.93003.840317,787,519
Feb 10, 20253.90003.92503.89003.91003.820716,294,948
Feb 7, 20253.93003.94503.91003.92003.830512,341,147
Feb 6, 20253.96003.98003.93003.95003.859818,630,213
Feb 5, 20253.95003.97003.93503.94003.850023,145,376
Feb 4, 20253.95003.95503.93003.94003.850019,014,660
Feb 3, 20253.93003.97003.92003.96003.869620,079,859
Jan 31, 20253.99004.00003.95003.95003.859836,407,508
Jan 30, 20254.00004.01003.97003.99003.898915,231,095
Jan 29, 20253.98004.02003.98004.01003.918418,017,553
Jan 28, 20253.98004.00003.96003.98003.889116,841,744
Jan 24, 20253.98003.99003.94003.95003.859815,124,091
Jan 23, 20253.99003.99003.96003.97003.879311,546,363
Jan 22, 20254.00004.01003.95003.97003.879313,903,388
Jan 21, 20254.03004.03003.98004.00003.908710,842,823
Jan 20, 20254.02004.02004.00004.00003.908711,140,734
Jan 17, 20254.01004.02003.98004.00003.908715,152,136
Jan 16, 20254.06004.07003.98004.00003.908722,112,383
Jan 15, 20254.06004.08004.02004.02003.928211,382,990
Jan 14, 20254.07004.09004.06004.07003.977113,898,248
Jan 13, 20254.04004.07004.03004.05003.957512,427,345
Jan 10, 20254.08004.08004.02504.04003.947713,051,144
Jan 9, 20254.06004.07004.03504.07003.977110,485,801
Jan 8, 20254.07004.09004.04504.06003.967319,602,331
Jan 7, 20254.07004.09004.03004.08003.986815,496,142
Jan 6, 20254.08004.08504.05004.06003.967313,426,618
Jan 3, 20254.03004.09004.03004.07003.977110,899,869
Jan 2, 20254.00004.03504.00004.03003.93807,760,349
Dec 31, 20244.03004.04004.01004.01003.91844,934,743
Dec 30, 20244.04004.04504.01004.03003.93807,789,620
Dec 27, 20244.03004.05004.02004.03003.93807,753,284
Dec 24, 20244.03004.04504.01004.04003.94774,506,922
Dec 23, 20243.98004.03003.97004.02003.928212,134,282
Dec 20, 20243.97003.98503.96003.98003.889132,605,921
Dec 19, 20243.96003.98003.94003.97003.879323,375,905
Dec 18, 20243.99004.03003.97004.01003.918420,823,106
Dec 17, 20243.98004.03003.98004.00003.908718,262,646
Dec 16, 20244.00004.02003.99003.99003.898912,944,258
Dec 13, 20244.01004.02003.97004.00003.908714,136,633
Dec 12, 20244.07004.08504.02004.03003.938021,591,344
Dec 11, 20244.06004.06504.04004.05003.957522,068,454
Dec 10, 20244.04004.08004.03004.06003.967330,893,033
Dec 9, 20244.00004.01503.97004.01003.918414,532,872
Dec 6, 20244.00004.01003.95503.99003.898913,532,972
Dec 5, 20243.98004.01003.97004.00003.908718,465,175
Dec 4, 20243.99004.02003.98003.98003.889131,319,361
Dec 3, 20243.97004.01503.96004.00003.908726,258,497
Dec 2, 20243.94003.97003.93003.96003.869617,452,110
Nov 29, 20243.94003.95003.91503.94003.850012,507,516
Nov 28, 20243.96003.97003.94003.95003.859838,768,924
Nov 27, 20243.92003.96003.91003.95003.859822,026,492
Nov 26, 20243.89003.91003.85503.91003.820720,096,518
Nov 25, 20243.88003.91003.87003.89003.801240,832,780
Nov 22, 20243.86003.88003.84003.86003.771914,267,155
Nov 21, 20243.88003.88503.82003.85003.762127,886,623
Nov 20, 20243.93003.94003.85003.85003.762122,595,808
Nov 19, 20243.90003.95003.90003.94003.850019,654,908
Nov 18, 20243.88003.92003.87003.91003.820717,750,853
Nov 15, 20243.86003.89503.85003.89003.801220,230,942
Nov 14, 20243.84003.87003.84003.85003.762115,352,984
Nov 13, 20243.83003.85003.81503.85003.762118,618,781
Nov 12, 20243.86003.87003.83003.87003.781616,637,696
Nov 11, 20243.88003.88003.85003.87003.781617,594,461
Nov 8, 20243.90003.92003.86003.88003.791418,811,331
Nov 7, 20243.89003.89003.85003.88003.791419,857,916
Nov 6, 20243.88003.90003.87003.87003.781613,217,961
Nov 5, 20243.86003.88003.84003.87003.781615,477,555
Nov 4, 20243.83003.90503.82003.88003.791427,087,957
Nov 1, 20243.79003.83503.78003.82003.732822,663,134
Oct 31, 20243.81003.82503.79003.82003.732829,864,487
Oct 30, 20243.86003.86503.81003.83003.742514,616,832
Oct 29, 20243.87003.89003.85003.87003.781613,401,341
Oct 28, 20243.87003.88003.84003.87003.781612,169,429
Oct 25, 20243.88003.89003.85503.87003.781610,637,883
Oct 24, 20243.84003.89003.83003.89003.801216,604,631
Oct 23, 20243.84003.86003.82003.86003.771916,175,356
Oct 22, 20243.86003.86003.82503.84003.752318,748,964
Oct 21, 20243.93003.93003.86003.86003.771924,857,618
Oct 18, 20243.91003.93003.87003.91003.820722,836,379
Oct 17, 20243.90003.92003.88503.92003.830522,343,775
Oct 16, 20243.88003.89503.87003.87003.781614,235,250
Oct 15, 20243.89003.90003.87003.89003.801212,423,893
Oct 14, 20243.88003.89003.86003.87003.781613,373,218
Oct 11, 20243.86003.88003.85503.86003.771911,501,036
Oct 10, 20243.89003.90003.85003.87003.781614,685,673
Oct 9, 20243.86003.90003.85503.88003.791414,987,261
Oct 8, 20243.85003.87003.83003.83003.742523,220,620
Oct 7, 20243.85003.87003.83003.86003.771911,455,307
Oct 4, 20243.86003.87003.83503.86003.771915,167,179
Oct 3, 20243.89003.90003.87003.88003.791413,280,631
Oct 2, 20243.89003.91003.87003.90003.810914,052,662
Oct 1, 20243.88003.90003.86003.90003.810916,333,999
Sep 30, 20243.92003.92003.87003.88003.791421,237,213
Sep 27, 20243.95003.95003.89503.92003.830517,632,615
Sep 26, 20243.93003.97003.92003.95003.859821,820,772
Sep 25, 20243.93003.94503.89003.91003.820722,951,569
Sep 24, 20243.94003.96503.91503.92003.830526,075,335
Sep 23, 20243.95003.96003.93003.94003.850026,610,558
Sep 20, 20244.01004.01003.96003.97003.879340,971,806
Sep 19, 20244.05004.05003.99004.01003.918428,590,168
Sep 18, 20244.01004.03003.99004.03003.938019,784,866
Sep 17, 20244.00004.03003.98004.02003.928230,557,726
Sep 16, 20243.98004.01003.96004.01003.918429,835,660
Sep 13, 20243.97003.98003.92003.96003.869629,426,649
Sep 12, 20243.96003.97003.94003.96003.869624,010,672
Sep 11, 20243.95003.95003.93003.95003.859824,795,764
Sep 10, 20243.94003.96003.92003.95003.859828,178,503
Sep 9, 20243.89003.92003.87003.92003.830533,993,346
Sep 6, 20243.91003.93003.89003.93003.840324,026,142
Sep 5, 20243.93003.95003.87003.91003.820723,197,630
Sep 4, 20243.92003.94003.90003.92003.830520,197,600
Sep 3, 20243.94003.95003.93003.95003.859814,120,975
Sep 2, 20243.92003.94003.90503.93003.840312,025,822
Aug 30, 20243.91003.93003.90003.93003.840334,050,132
Aug 29, 20243.88003.91003.88003.91003.820722,872,847
Aug 28, 2024 0.09 Dividend
Aug 28, 20243.89003.90003.87003.90003.810929,526,596
Aug 27, 20244.03004.04003.97004.00003.820717,762,096
Aug 26, 20244.03004.03004.00004.02003.839822,355,526
Aug 23, 20243.98004.04003.96004.03003.849420,909,763
Aug 22, 20243.98003.99003.96003.98003.801628,946,271
Aug 21, 20243.97003.98003.95003.97003.792117,439,534
Aug 20, 20243.98003.99003.95003.97003.792118,565,309
Aug 19, 20243.95003.98003.94003.96003.782513,361,626
Aug 16, 20243.99003.99003.92003.96003.782541,347,042
Aug 15, 20243.90003.98503.88003.95003.773042,366,954
Aug 14, 20243.89003.89003.86003.87003.696520,162,291
Aug 13, 20243.88003.89003.85503.87003.696514,629,846
Aug 12, 20243.88003.90003.85003.87003.696517,402,164
Aug 9, 20243.85003.88003.82003.84003.667915,767,333
Aug 8, 20243.85003.88003.81003.83003.658325,084,445
Aug 7, 20243.80003.86503.79003.85003.677425,682,934
Aug 6, 20243.79003.82003.77003.80003.629732,007,466
Aug 5, 20243.87003.88003.76003.81003.639232,994,117
Aug 2, 20243.90003.93503.89003.92003.744321,153,829
Aug 1, 20243.95003.96003.93003.95003.773016,891,631
Jul 31, 20243.90003.94003.89003.94003.763429,207,663
Jul 30, 20243.87003.90003.85503.90003.725212,136,729
Jul 29, 20243.86003.89003.86003.89003.715612,740,522
Jul 26, 20243.87003.89003.83003.85003.677417,141,852
Jul 25, 20243.88003.88503.84003.84003.667923,380,490
Jul 24, 20243.87003.91003.86003.90003.725215,979,381
Jul 23, 20243.88003.89003.86003.88003.706118,075,482
Jul 22, 20243.87003.89003.86003.86003.687012,869,467
Jul 19, 20243.87003.91003.86003.88003.706118,085,520
Jul 18, 20243.90003.91003.88003.88003.706122,486,631
Jul 17, 20243.85003.89003.84503.88003.706122,634,731
Jul 16, 20243.85003.85003.83003.83003.658317,700,496
Jul 15, 20243.82003.86003.82003.84003.667916,652,640
Jul 12, 20243.83003.85003.80003.82003.648821,294,586
Jul 11, 20243.83003.84003.81003.82003.648824,112,126
Jul 10, 20243.79003.83003.76003.82003.648837,833,551
Jul 9, 20243.73003.77503.71003.73003.562831,552,621
Jul 8, 20243.71003.72003.65003.65003.486417,004,982
Jul 5, 20243.67003.72003.66003.70003.534220,890,563
Jul 4, 20243.65003.67003.64003.67003.505531,280,289
Jul 3, 20243.61003.64003.61003.62003.457721,248,579
Jul 2, 20243.61003.63003.60003.61003.448216,130,316
Jul 1, 20243.60003.63003.60003.61003.448215,962,901
Jun 28, 20243.64003.65003.62003.62003.457718,026,947
Jun 27, 20243.59003.61003.57003.61003.448224,629,595
Jun 26, 20243.63003.63503.60003.62003.457726,117,433
Jun 25, 20243.65003.65003.61003.63003.467320,905,038
Jun 24, 20243.67003.68003.61003.62003.457720,465,501
Jun 21, 20243.60003.66003.59503.66003.495954,225,261
Jun 20, 20243.60003.62503.59503.61003.448236,031,608
Jun 19, 20243.59003.60003.57003.60003.438622,279,170
Jun 18, 20243.57003.60503.55003.60003.438627,255,553
Jun 17, 20243.50003.56003.49003.55003.390920,877,878
Jun 14, 20243.53003.54003.50003.50003.343111,478,798
Jun 13, 20243.55003.55003.52503.53003.371825,658,028
Jun 12, 20243.53003.54003.51003.52003.362214,508,458
Jun 11, 20243.53003.54503.50003.52003.362220,316,709
Jun 7, 20243.55003.56503.53003.56003.400417,199,624
Jun 6, 20243.54003.56003.52003.55003.390934,116,335
Jun 5, 20243.48003.55003.48003.53003.371846,833,289
Jun 4, 20243.50003.50003.46503.48003.324020,493,240
Jun 3, 20243.48003.49003.46003.47003.314515,903,914
May 31, 20243.44003.48003.43003.47003.314562,372,876
May 30, 20243.43003.44003.40003.44003.285848,260,805
May 29, 20243.47003.50503.44003.44003.285833,894,405
May 28, 20243.52003.57003.51003.51003.352738,193,056
May 27, 20243.47003.54003.45503.53003.371838,320,204
May 24, 20243.43003.47003.42003.45003.295426,285,850
May 23, 20243.44003.47003.43003.46003.304942,201,416
May 22, 20243.49003.49503.39003.42003.2667112,582,540
May 21, 20243.58003.65003.57003.57003.410061,804,406
May 20, 20243.68003.70003.67003.67003.505519,972,063
May 17, 20243.69003.71003.67003.67003.505520,780,573
May 16, 20243.69003.72003.68003.69003.524627,139,992
May 15, 20243.66003.68503.66003.67003.505514,143,687
May 14, 20243.66003.68003.64003.65003.486423,208,958
May 13, 20243.67003.67503.65003.67003.505514,625,198
May 10, 20243.66003.69003.65003.66003.495917,662,961
May 9, 20243.65003.66003.62003.64003.476811,598,236
May 8, 20243.65003.65003.60003.65003.486424,349,643
May 7, 20243.61003.64003.58003.64003.476827,168,682
May 6, 20243.59003.61003.58503.59003.429119,993,747
May 3, 20243.58003.61003.57003.58003.419534,807,508
May 2, 20243.64003.65003.58003.59003.429134,687,101
May 1, 20243.63003.68003.63003.64003.476815,983,116
Apr 30, 20243.65003.68003.65003.67003.505518,721,568
Apr 29, 20243.66003.68003.64003.66003.495919,669,772
Apr 26, 20243.65003.67003.64003.64003.476815,511,575
Apr 24, 20243.71003.71503.65003.67003.505526,574,879
Apr 23, 20243.72003.72003.68003.69003.524618,783,047
Apr 22, 20243.69003.71003.68003.70003.534219,489,527
Apr 19, 20243.66003.67003.62003.65003.486426,300,590
Apr 18, 20243.67003.69003.65003.67003.505526,070,392
Apr 17, 20243.68003.70503.67003.68003.515122,658,771

Related Tickers

SPK.AX Spark New Zealand Limited
1.9550
+2.62%
 
TPG.AX TPG Telecom Limited
4.8600
-0.82%
 
SPK.NZ Spark New Zealand Limited
2.1000
+1.94%
 
9984.T SoftBank Group Corp.
6,810.00
-0.04%
 
TUA.AX Tuas Limited
5.40
+1.89%
 
SLC.AX Superloop Limited
2.2900
+0.44%
 
Z74.SI Singapore Telecommunications Limited
3.7500
+1.63%
 
WOW WideOpenWest, Inc.
4.4900
+6.15%
 
SCMN.SW Swisscom AG
536.00
+0.85%
 
Z77.SI Singapore Telecommunications Limited
3.7400
+1.36%