Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe AU - Delayed Quote AUD

Telstra Group Limited (TLS.XA)

Compare
4.3419
+0.0069
+(0.16%)
At close: April 4 at 3:59:54 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254.30504.35004.30004.34194.341915,542,721
Apr 4, 20254.30504.35004.30004.34004.340016,512,583
Apr 3, 20254.32004.34504.29504.34004.340012,915,938
Apr 2, 20254.28504.31504.28004.31504.31505,504,545
Apr 1, 20254.22004.28004.22004.27004.27007,655,607
Mar 31, 20254.20504.25004.19004.24004.24009,094,722
Mar 28, 20254.19504.23004.18004.22504.225010,688,732
Mar 27, 20254.14504.17004.13004.14504.14504,941,057
Mar 26, 20254.13504.15504.12004.15004.15005,250,035
Mar 25, 20254.14504.16004.11504.13004.13005,575,673
Mar 24, 20254.16504.16504.12504.13004.13004,802,103
Mar 21, 20254.12004.15004.12004.14004.14005,712,520
Mar 20, 20254.15004.16504.14004.14004.14007,267,792
Mar 19, 20254.07504.11504.06504.10504.10504,451,226
Mar 18, 20254.08004.10504.06504.07504.07504,973,565
Mar 17, 20254.10004.13004.05504.06504.06506,175,122
Mar 14, 20254.10004.12504.09004.11504.11505,570,647
Mar 13, 20254.10504.14504.07504.10004.10008,921,843
Mar 12, 20254.07004.11504.06004.08004.080013,709,078
Mar 11, 20254.17004.17004.10004.10504.105011,022,794
Mar 10, 20254.15004.16004.10504.12004.12005,488,664
Mar 7, 20254.15004.18504.13004.17004.17007,861,695
Mar 6, 20254.20004.21004.16004.17504.17506,409,175
Mar 5, 20254.18004.23004.17004.21504.215013,051,176
Mar 4, 20254.20004.23004.19504.21004.21008,591,974
Mar 3, 20254.16504.23004.16504.22004.2200-
Feb 28, 20254.09004.15004.09004.13004.130011,757,290
Feb 27, 20254.07004.12004.06504.10004.100012,601,518
Feb 26, 2025 0.0950 Dividend
Feb 26, 20254.05004.10504.01504.10004.100019,293,354
Feb 25, 20254.14504.19004.14004.17504.080011,236,636
Feb 24, 20254.15004.21004.14004.16004.065312,863,106
Feb 21, 20254.13004.15504.10004.14504.050712,291,984
Feb 20, 20253.99004.15503.99004.14504.050719,532,586
Feb 19, 20253.87503.92003.86503.90003.81139,784,333
Feb 18, 20253.89003.90003.86503.89003.801510,539,678
Feb 17, 20253.86003.89003.84503.86503.777123,019,683
Feb 14, 20253.89503.90003.87003.88003.791720,170,308
Feb 13, 20253.92003.93503.88003.88503.79665,992,137
Feb 12, 20253.91003.92503.89003.90503.81616,206,424
Feb 11, 20253.92003.93003.89003.92003.83085,634,555
Feb 10, 20253.90003.92503.89003.90503.81615,383,852
Feb 7, 20253.93003.94503.91003.91003.82108,261,455
Feb 6, 20253.95003.98003.93003.93003.84064,949,678
Feb 5, 20253.95003.97003.93503.96003.86999,269,523
Feb 4, 20253.94503.95503.93003.94503.85524,988,119
Feb 3, 20253.93003.97003.92003.95003.86017,145,987
Jan 31, 20253.99003.99503.95003.96003.86999,411,563
Jan 30, 20253.99504.00503.97503.99003.89927,126,788
Jan 29, 20253.98004.02003.98004.01003.91885,183,225
Jan 28, 20253.97003.99003.96003.98003.88948,723,030
Jan 24, 20253.98003.99003.94003.95003.86014,980,213
Jan 23, 20253.98503.99003.96003.98003.88943,799,894
Jan 22, 20254.01004.01003.95503.96003.86996,475,710
Jan 21, 20254.02004.03003.98003.99503.90414,498,368
Jan 20, 20254.02004.02004.00004.01003.91884,182,091
Jan 17, 20254.01004.02003.98503.99003.89924,306,530
Jan 16, 20254.06004.06003.98503.98503.89436,823,538
Jan 15, 20254.07004.08004.02004.02003.92853,253,021
Jan 14, 20254.06504.09004.06004.06503.97254,013,487
Jan 13, 20254.03504.06504.03004.05003.95783,933,375
Jan 10, 20254.07504.08004.03004.04003.94812,918,392
Jan 9, 20254.06004.07004.04004.05503.96272,222,194
Jan 8, 20254.06504.09004.05004.07003.97746,880,635
Jan 7, 20254.06004.08504.03004.08003.98723,752,094
Jan 6, 20254.08004.08504.05004.05003.95783,087,094
Jan 3, 20254.03004.08504.03004.08003.98722,962,026
Jan 2, 20254.01004.03504.01004.01503.92362,487,824
Dec 31, 20244.02504.04004.02004.02503.9334813,882
Dec 30, 20244.03004.04504.01004.03003.93832,146,376
Dec 27, 20244.04004.04504.02004.03003.93831,794,861
Dec 24, 20244.02004.04504.01504.03503.94321,543,571
Dec 23, 20243.97004.03003.97004.02003.92855,043,470
Dec 20, 20243.96003.98503.96003.97003.87975,017,300
Dec 19, 20243.96503.98003.94003.97503.88467,009,518
Dec 18, 20243.99004.03003.97004.02003.928511,364,262
Dec 17, 20243.98504.03003.98004.02003.92857,752,829
Dec 16, 20244.01004.02003.99004.00503.91396,769,941
Dec 13, 20244.00004.01503.97004.00003.90903,993,972
Dec 12, 20244.06504.08504.02004.03003.93838,384,970
Dec 11, 20244.06004.06504.04004.05503.96275,755,029
Dec 10, 20244.00004.08003.99004.06503.972511,461,203
Dec 9, 20243.99004.01503.97504.00503.91398,642,947
Dec 6, 20243.99504.00503.95503.97503.88464,731,127
Dec 5, 20243.97504.00503.97004.00003.90904,841,611
Dec 4, 20243.99004.02003.98003.99003.899213,104,906
Dec 3, 20243.97004.01503.96004.00003.909010,458,020
Dec 2, 20243.94003.97003.93503.96003.86994,630,661
Nov 29, 20243.94003.94503.92003.93503.84556,565,651
Nov 28, 20243.95003.97003.94003.94503.855217,849,348
Nov 27, 20243.92003.96003.91003.95003.86015,002,459
Nov 26, 20243.89003.90503.85503.89503.80646,426,133
Nov 25, 20243.88003.91003.87503.90003.811315,521,014
Nov 22, 20243.85503.88003.84503.87503.78686,533,814
Nov 21, 20243.87503.88503.82003.84003.75266,543,902
Nov 20, 20243.93003.93503.85503.86503.77719,966,046
Nov 19, 20243.90503.95003.90003.94003.85038,576,699
Nov 18, 20243.87503.91503.87003.90003.81137,003,193
Nov 15, 20243.86003.89503.85503.88003.791710,717,984
Nov 14, 20243.84503.87003.84003.86503.77715,782,816
Nov 13, 20243.83003.85003.81503.84003.75265,936,726
Nov 12, 20243.86503.86503.83003.86003.77225,395,503
Nov 11, 20243.87003.88003.85003.85503.76735,390,992
Nov 8, 20243.89003.91503.86503.87003.78195,196,705
Nov 7, 20243.88003.88503.85003.87003.78199,427,506
Nov 6, 20243.88503.89503.87003.88503.79665,197,837
Nov 4, 20243.82503.90503.82503.88503.796618,626,370
Nov 1, 20243.79503.83503.78003.83003.74296,109,037
Oct 31, 20243.81503.82503.79003.82003.73315,892,356
Oct 29, 20243.87003.88503.85503.86003.77223,682,156
Oct 28, 20243.86003.87503.84003.84003.75264,626,936
Oct 25, 20243.88003.89003.85503.86503.77713,682,164
Oct 24, 20243.84503.88503.83003.88003.79174,830,340
Oct 23, 20243.84003.85503.82503.84503.75756,063,187
Oct 22, 20243.85003.85503.82503.83503.74778,176,718
Oct 21, 20243.93003.93003.86003.86503.77719,561,705
Oct 18, 20243.91003.92503.87503.90003.811310,206,573
Oct 17, 20243.90003.92003.88503.90503.81615,957,264
Oct 16, 20243.88003.89503.87003.87503.78683,747,696
Oct 15, 20243.88503.89503.87003.88503.79663,290,774
Oct 14, 20243.87003.89003.86003.87503.78683,752,751
Oct 11, 20243.86003.88003.85503.86503.77712,950,906
Oct 10, 20243.88503.89503.85003.87003.78194,676,841
Oct 9, 20243.87003.90003.85503.87503.78683,986,280
Oct 8, 20243.85003.86503.83503.84003.75266,167,960
Oct 7, 20243.86003.86503.83503.86503.77714,025,939
Oct 4, 20243.85503.87003.84003.86003.77225,340,710
Oct 3, 20243.89003.89503.87003.88503.79668,040,494
Oct 2, 20243.89003.90503.87003.89003.80154,549,776
Oct 1, 20243.87503.89503.86003.89003.80155,610,376
Sep 30, 20243.91503.91503.87003.88003.79177,099,466
Sep 27, 20243.95003.95003.89503.90503.81615,392,195
Sep 26, 20243.92003.96003.92003.94503.85529,455,106
Sep 25, 20243.93003.94503.89503.90003.81139,251,177
Sep 24, 20243.93503.96503.91503.92503.83577,022,604
Sep 23, 20243.95503.96003.93503.94003.85033,509,092
Sep 20, 20244.00504.01003.96003.97003.879711,048,560
Sep 19, 20244.04004.05003.99504.01503.92368,899,156
Sep 18, 20244.00504.02503.99004.01003.91885,719,377
Sep 17, 20244.00504.02503.98004.01003.91888,493,667
Sep 16, 20243.97004.00003.96003.99503.904110,104,877
Sep 13, 20243.96503.98003.92003.96003.869911,089,353
Sep 12, 20243.95503.96503.94003.96503.87488,921,073
Sep 11, 20243.94503.95003.93003.94003.85038,342,476
Sep 10, 20243.93003.95503.92003.93003.840611,187,572
Sep 9, 20243.88003.92003.87003.90503.816120,659,758
Sep 6, 20243.90003.92003.89503.91503.82598,849,692
Sep 5, 20243.94003.95003.87003.89003.801521,473,430
Sep 4, 20243.92003.94003.90003.91003.82106,147,462
Sep 3, 20243.95003.95003.93003.95003.86015,235,854
Sep 2, 20243.92003.93503.91003.93003.84063,762,331
Aug 30, 20243.91503.93003.90503.92503.83575,836,362
Aug 29, 20243.88503.90503.88003.90503.81618,730,525
Aug 28, 2024 0.0900 Dividend
Aug 28, 20243.88003.90003.87003.89503.80648,722,261
Aug 26, 20244.02504.02504.00004.00003.90908,309,696
Aug 23, 20243.97004.03503.96504.02003.92856,645,294
Aug 22, 20243.97503.99003.96003.97503.88466,443,872
Aug 21, 20243.97003.97503.95003.97003.87976,250,074
Aug 20, 20243.98003.99003.95003.96003.86994,645,870
Aug 19, 20243.95503.97503.94003.96503.87485,061,724
Aug 16, 20243.98003.99003.92003.95503.865011,460,492
Aug 15, 20243.88003.98503.88003.97003.879717,373,294
Aug 14, 20243.88003.89003.86003.87003.781910,671,381
Aug 13, 20243.88003.89003.85503.87003.781913,639,201
Aug 12, 20243.87003.90003.85503.86003.77225,184,974
Aug 9, 20243.84503.87503.82003.85503.767310,843,169
Aug 8, 20243.85003.87503.81003.81503.72828,615,166
Aug 7, 20243.85003.86503.79503.85003.76249,712,892
Aug 6, 20243.78003.82003.77503.81003.723332,965,911
Aug 5, 20243.86003.88003.77003.77503.689112,727,527
Aug 2, 20243.89003.93003.89003.92503.83577,552,622
Aug 1, 20243.94003.96003.93003.94503.85526,984,644
Jul 31, 20243.90003.93003.89503.92503.83579,124,574
Jul 30, 20243.87003.90003.85003.90003.81133,857,668
Jul 29, 20243.86503.88503.86003.88003.79174,664,154
Jul 26, 20243.87003.88503.83003.84003.752612,699,494
Jul 25, 20243.87003.88503.84003.85003.762423,536,099
Jul 24, 20243.88003.91003.86503.90003.81135,246,613
Jul 23, 20243.88003.89003.86003.88003.79176,802,597
Jul 22, 20243.87003.89003.86003.86503.77714,164,669
Jul 19, 20243.86503.90503.86003.89003.8015-
Jul 18, 20243.91003.91003.88003.89003.80156,873,795
Jul 17, 20243.85003.89003.84503.88503.79665,864,380
Jul 16, 20243.84503.85003.83003.83503.74776,581,801
Jul 15, 20243.82503.86003.82503.85003.76247,074,649
Jul 12, 20243.83003.85003.80003.83503.74775,877,090
Jul 11, 20243.82503.84003.81003.82003.73317,091,707
Jul 10, 20243.80003.83003.76003.81003.723312,284,247
Jul 9, 20243.71003.77503.71003.74503.65988,306,437
Jul 8, 20243.71003.72003.65503.66503.58165,123,538
Jul 5, 20243.66003.71503.66003.70503.62076,382,874
Jul 4, 20243.65003.67003.64503.66503.58167,274,489
Jul 3, 20243.62003.64003.61003.62503.54256,280,900
Jul 2, 20243.61003.63003.60003.63003.547411,931,307
Jul 1, 20243.60503.63003.60003.61503.53274,531,084
Jun 28, 20243.63503.65003.62503.63003.54745,825,598
Jun 27, 20243.59003.60503.57003.59503.51329,396,256
Jun 26, 20243.62003.63503.60503.61503.53277,460,290
Jun 25, 20243.64003.65003.61003.63003.54747,584,781
Jun 24, 20243.67003.67003.61003.62003.53768,667,419
Jun 21, 20243.60003.66003.59503.64003.55726,567,151
Jun 20, 20243.59503.62503.59503.60503.52306,769,135
Jun 19, 20243.58003.59503.57003.59003.50835,646,349
Jun 18, 20243.56503.60503.55003.59503.51328,621,892
Jun 17, 20243.50503.55503.49003.55503.47416,219,489
Jun 14, 20243.53003.54003.50503.51003.43014,335,586
Jun 13, 20243.54503.55003.52503.54003.45949,893,118
Jun 12, 20243.52003.53503.51003.52503.44483,516,254
Jun 11, 20243.52503.54503.50003.50503.42525,546,325
Jun 7, 20243.54503.56503.53003.56003.47906,598,750
Jun 6, 20243.53503.56003.52003.55003.469212,503,081
Jun 5, 20243.48003.54503.48003.53003.449716,778,098
Jun 4, 20243.50003.50003.46503.49003.41069,589,479
Jun 3, 20243.48003.49003.46503.47503.39598,410,022
May 31, 20243.47003.47003.43003.47003.391015,245,402
May 30, 20243.43003.43503.40003.42503.347112,036,674
May 29, 20243.48003.50003.44503.45003.371512,284,117
May 28, 20243.51003.57003.51003.51003.43018,662,417
May 27, 20243.47503.54003.45503.53003.449710,794,170
May 24, 20243.44003.47003.42003.46003.38137,831,615
May 23, 20243.43003.47003.43003.46503.386215,366,209
May 22, 20243.56003.56003.39003.43003.352035,493,739
May 21, 20243.67003.67003.57003.59003.508318,014,563
May 20, 20243.68003.70003.67003.69003.60606,461,159
May 17, 20243.68503.71003.68003.68503.60115,465,542
May 16, 20243.68503.72003.68003.71003.62567,765,347
May 15, 20243.65003.68503.65003.67503.59144,480,143
May 14, 20243.66003.67503.64503.66003.57675,152,186
May 13, 20243.66503.67503.65003.66503.58165,151,487
May 10, 20243.65003.69003.65003.66503.581615,766,313
May 9, 20243.65003.66003.62503.64003.55725,399,355
May 8, 20243.64503.65003.61003.64003.55727,154,311
May 7, 20243.61503.63003.58503.63003.54746,579,859
May 6, 20243.60003.61003.58503.58503.503411,141,386
May 3, 20243.58003.61003.57003.58503.503416,360,941
May 2, 20243.65003.65003.58003.59003.508310,638,863
May 1, 20243.63503.67503.63003.65503.57184,320,776
Apr 30, 20243.66003.67503.65003.67003.586510,295,882
Apr 29, 20243.66003.68003.64503.67003.58655,530,190
Apr 26, 20243.65503.67003.64003.64503.56215,377,805
Apr 24, 20243.67003.71003.65003.67003.58656,956,783
Apr 23, 20243.72003.72003.68003.68503.60119,274,639
Apr 22, 20243.69003.71003.68003.70003.61586,402,931
Apr 19, 20243.65503.66503.62003.65003.56699,751,003
Apr 18, 20243.68003.69003.65503.66503.58168,243,121
Apr 16, 20243.68503.70503.67003.69003.606011,642,624
Apr 15, 20243.76003.76003.72003.73003.645120,709,569
Apr 12, 20243.78003.78503.75003.75503.66966,300,861
Apr 11, 20243.79503.82003.79003.80503.71844,915,237
Apr 10, 20243.80503.82503.80003.81503.728211,338,561
Apr 9, 20243.81003.82003.79003.79003.70387,537,607
Apr 8, 20243.82003.83003.80003.80503.71846,276,445
Apr 5, 20243.81003.84003.80503.83003.74295,811,576
Apr 4, 20243.82503.85003.80503.83003.74297,413,637