Telstra Group Limited TLS

ASX · Australia · Communications

AUD 4.81-0.02 (-0.41%)

Market closed· Oct 1, 2026, 6:14 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 4.81	-0.41%	AUD 4.80	AUD 4.84	AUD 4.80	29.25M
2026-09-30	AUD 4.83	+1.26%	AUD 4.76	AUD 4.86	AUD 4.75	32.57M
2026-09-29	AUD 4.77	-0.83%	AUD 4.79	AUD 4.82	AUD 4.77	17.73M
2026-09-28	AUD 4.81	+0.63%	AUD 4.78	AUD 4.83	AUD 4.76	26.55M
2026-09-25	AUD 4.78	0.00%	AUD 4.79	AUD 4.79	AUD 4.75	14.36M
2026-09-24	AUD 4.78	-0.62%	AUD 4.78	AUD 4.81	AUD 4.78	24.74M
2026-09-23	AUD 4.81	-0.41%	AUD 4.80	AUD 4.82	AUD 4.76	29.20M
2026-09-22	AUD 4.83	0.00%	AUD 4.84	AUD 4.85	AUD 4.80	18.58M
2026-09-21	AUD 4.83	-0.62%	AUD 4.85	AUD 4.86	AUD 4.83	19.54M
2026-09-18	AUD 4.86	-0.21%	AUD 4.85	AUD 4.88	AUD 4.83	52.47M
2026-09-17	AUD 4.87	-0.20%	AUD 4.93	AUD 4.93	AUD 4.85	33.72M
2026-09-16	AUD 4.88	+0.83%	AUD 4.84	AUD 4.90	AUD 4.83	30.78M
2026-09-15	AUD 4.84	+0.21%	AUD 4.84	AUD 4.87	AUD 4.83	34.38M
2026-09-14	AUD 4.83	0.00%	AUD 4.82	AUD 4.86	AUD 4.80	31.71M
2026-09-11	AUD 4.83	+1.05%	AUD 4.77	AUD 4.83	AUD 4.77	20.24M
2026-09-10	AUD 4.78	0.00%	AUD 4.75	AUD 4.82	AUD 4.74	25.04M
2026-09-09	AUD 4.78	-0.21%	AUD 4.81	AUD 4.82	AUD 4.78	24.34M
2026-09-08	AUD 4.79	0.00%	AUD 4.81	AUD 4.81	AUD 4.76	26.28M
2026-09-07	AUD 4.79	-0.21%	AUD 4.80	AUD 4.81	AUD 4.76	21.29M
2026-09-04	AUD 4.80	+0.84%	AUD 4.77	AUD 4.82	AUD 4.75	28.96M
2026-09-03	AUD 4.76	+0.85%	AUD 4.74	AUD 4.76	AUD 4.70	23.14M
2026-09-02	AUD 4.72	+1.94%	AUD 4.68	AUD 4.74	AUD 4.66	46.14M
2026-09-01	AUD 4.63	-0.86%	AUD 4.63	AUD 4.66	AUD 4.61	22.33M
2026-08-31	AUD 4.67	+1.30%	AUD 4.62	AUD 4.68	AUD 4.61	41.34M
2026-08-28	AUD 4.61	+0.66%	AUD 4.58	AUD 4.61	AUD 4.57	21.20M
2026-08-27	AUD 4.58	0.00%	AUD 4.58	AUD 4.61	AUD 4.57	31.20M
2026-08-26	AUD 4.58	-2.55%	AUD 4.59	AUD 4.61	AUD 4.56	31.63M
2026-08-25	AUD 4.70	-0.42%	AUD 4.72	AUD 4.75	AUD 4.70	30.26M
2026-08-24	AUD 4.72	-0.21%	AUD 4.71	AUD 4.72	AUD 4.68	17.49M
2026-08-21	AUD 4.73	+0.42%	AUD 4.71	AUD 4.76	AUD 4.71	24.89M
2026-08-20	AUD 4.71	-0.63%	AUD 4.72	AUD 4.73	AUD 4.67	43.62M
2026-08-19	AUD 4.74	0.00%	AUD 4.76	AUD 4.77	AUD 4.70	35.30M
2026-08-18	AUD 4.74	-1.46%	AUD 4.80	AUD 4.80	AUD 4.72	61.12M
2026-08-17	AUD 4.81	+0.63%	AUD 4.79	AUD 4.84	AUD 4.78	32.77M
2026-08-14	AUD 4.78	-1.24%	AUD 4.83	AUD 4.86	AUD 4.75	41.83M
2026-08-13	AUD 4.84	-3.20%	AUD 4.95	AUD 4.98	AUD 4.74	66.91M
2026-08-12	AUD 5.00	+0.40%	AUD 4.97	AUD 5.00	AUD 4.94	26.14M
2026-08-11	AUD 4.98	-0.40%	AUD 4.99	AUD 5.01	AUD 4.95	27.34M
2026-08-10	AUD 5.00	+0.40%	AUD 4.97	AUD 5.00	AUD 4.94	19.54M
2026-08-07	AUD 4.98	0.00%	AUD 4.97	AUD 5.01	AUD 4.95	17.93M
2026-08-06	AUD 4.98	-0.40%	AUD 4.97	AUD 5.02	AUD 4.94	33.25M
2026-08-05	AUD 5.00	-1.57%	AUD 5.00	AUD 5.02	AUD 4.95	32.53M
2026-08-04	AUD 5.08	+1.20%	AUD 4.99	AUD 5.08	AUD 4.97	21.63M
2026-08-03	AUD 5.02	0.00%	AUD 5.01	AUD 5.04	AUD 4.99	15.25M
2026-07-31	AUD 5.02	-0.20%	AUD 5.01	AUD 5.02	AUD 4.98	30.16M
2026-07-30	AUD 5.03	-0.59%	AUD 5.06	AUD 5.08	AUD 5.01	16.03M
2026-07-29	AUD 5.06	+1.00%	AUD 5.04	AUD 5.10	AUD 5.03	21.30M
2026-07-28	AUD 5.01	+1.62%	AUD 4.91	AUD 5.01	AUD 4.90	35.86M
2026-07-27	AUD 4.93	+0.82%	AUD 4.95	AUD 4.96	AUD 4.91	36.03M
2026-07-24	AUD 4.89	-0.81%	AUD 4.91	AUD 4.94	AUD 4.89	48.93M
2026-07-23	AUD 4.93	-0.60%	AUD 4.97	AUD 5.00	AUD 4.91	24.92M
2026-07-22	AUD 4.96	-0.40%	AUD 4.95	AUD 4.98	AUD 4.93	24.28M
2026-07-21	AUD 4.98	-1.78%	AUD 5.05	AUD 5.07	AUD 4.98	23.43M
2026-07-20	AUD 5.07	+0.60%	AUD 5.05	AUD 5.10	AUD 5.03	26.39M
2026-07-17	AUD 5.04	+2.65%	AUD 4.92	AUD 5.04	AUD 4.92	22.73M
2026-07-16	AUD 4.91	+0.41%	AUD 4.92	AUD 4.94	AUD 4.90	14.71M
2026-07-15	AUD 4.89	-2.00%	AUD 4.99	AUD 5.00	AUD 4.88	19.69M
2026-07-14	AUD 4.99	+0.20%	AUD 4.99	AUD 5.02	AUD 4.97	21.64M
2026-07-13	AUD 4.98	+1.63%	AUD 4.91	AUD 4.99	AUD 4.91	20.46M
2026-07-10	AUD 4.90	-1.61%	AUD 4.98	AUD 5.00	AUD 4.80	29.45M
2026-07-09	AUD 4.98	+1.22%	AUD 4.92	AUD 4.99	AUD 4.89	21.94M
2026-07-08	AUD 4.92	-2.96%	AUD 5.02	AUD 5.02	AUD 4.88	42.92M
2026-07-07	AUD 5.07	+1.60%	AUD 5.00	AUD 5.07	AUD 4.96	26.11M
2026-07-06	AUD 4.99	+0.20%	AUD 4.97	AUD 5.00	AUD 4.96	13.08M
2026-07-03	AUD 4.98	-0.20%	AUD 5.01	AUD 5.06	AUD 4.97	14.14M
2026-07-02	AUD 4.99	-0.80%	AUD 4.98	AUD 5.03	AUD 4.97	28.13M
2026-07-01	AUD 5.03	-0.98%	AUD 5.04	AUD 5.06	AUD 4.97	25.07M
2026-06-30	AUD 5.08	-1.55%	AUD 5.14	AUD 5.15	AUD 5.06	30.40M
2026-06-29	AUD 5.16	+0.19%	AUD 5.15	AUD 5.18	AUD 5.14	11.22M
2026-06-26	AUD 5.15	+0.19%	AUD 5.17	AUD 5.19	AUD 5.12	26.59M
2026-06-25	AUD 5.14	+0.59%	AUD 5.11	AUD 5.15	AUD 5.10	19.52M
2026-06-24	AUD 5.11	-0.20%	AUD 5.14	AUD 5.16	AUD 5.09	29.83M
2026-06-23	AUD 5.12	+1.59%	AUD 5.05	AUD 5.12	AUD 5.03	15.92M
2026-06-22	AUD 5.04	-0.20%	AUD 5.09	AUD 5.11	AUD 5.04	23.51M
2026-06-19	AUD 5.05	-0.39%	AUD 5.07	AUD 5.09	AUD 5.04	39.01M
2026-06-18	AUD 5.07	-0.20%	AUD 5.08	AUD 5.09	AUD 5.07	19.83M
2026-06-17	AUD 5.08	-0.78%	AUD 5.10	AUD 5.11	AUD 5.06	21.05M
2026-06-16	AUD 5.12	+0.39%	AUD 5.05	AUD 5.13	AUD 5.04	16.45M
2026-06-15	AUD 5.10	-1.92%	AUD 5.19	AUD 5.19	AUD 5.09	21.71M
2026-06-12	AUD 5.20	0.00%	AUD 5.20	AUD 5.22	AUD 5.15	11.45M
2026-06-11	AUD 5.20	+0.39%	AUD 5.20	AUD 5.22	AUD 5.18	19.54M
2026-06-10	AUD 5.18	+1.97%	AUD 5.09	AUD 5.18	AUD 5.07	22.18M
2026-06-09	AUD 5.08	+2.21%	AUD 5.00	AUD 5.12	AUD 4.96	28.40M
2026-06-05	AUD 4.97	0.00%	AUD 5.01	AUD 5.02	AUD 4.89	21.36M
2026-06-04	AUD 4.97	-2.93%	AUD 5.11	AUD 5.12	AUD 4.97	35.61M
2026-06-03	AUD 5.12	-0.78%	AUD 5.21	AUD 5.21	AUD 5.11	23.03M
2026-06-02	AUD 5.16	0.00%	AUD 5.15	AUD 5.17	AUD 5.08	31.35M
2026-06-01	AUD 5.16	-0.96%	AUD 5.18	AUD 5.19	AUD 5.07	19.38M
2026-05-29	AUD 5.21	-0.38%	AUD 5.21	AUD 5.23	AUD 5.19	50.62M
2026-05-28	AUD 5.23	0.00%	AUD 5.23	AUD 5.25	AUD 5.18	25.01M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 4.81	-0.41%	AUD 4.80	AUD 4.84	AUD 4.80	29.25M
2026-09-30	AUD 4.83	+1.26%	AUD 4.76	AUD 4.86	AUD 4.75	32.57M
2026-09-29	AUD 4.77	-0.83%	AUD 4.79	AUD 4.82	AUD 4.77	17.73M
2026-09-28	AUD 4.81	+0.63%	AUD 4.78	AUD 4.83	AUD 4.76	26.55M
2026-09-25	AUD 4.78	0.00%	AUD 4.79	AUD 4.79	AUD 4.75	14.36M
2026-09-24	AUD 4.78	-0.62%	AUD 4.78	AUD 4.81	AUD 4.78	24.74M
2026-09-23	AUD 4.81	-0.41%	AUD 4.80	AUD 4.82	AUD 4.76	29.20M
2026-09-22	AUD 4.83	0.00%	AUD 4.84	AUD 4.85	AUD 4.80	18.58M
2026-09-21	AUD 4.83	-0.62%	AUD 4.85	AUD 4.86	AUD 4.83	19.54M
2026-09-18	AUD 4.86	-0.21%	AUD 4.85	AUD 4.88	AUD 4.83	52.47M
2026-09-17	AUD 4.87	-0.20%	AUD 4.93	AUD 4.93	AUD 4.85	33.72M
2026-09-16	AUD 4.88	+0.83%	AUD 4.84	AUD 4.90	AUD 4.83	30.78M
2026-09-15	AUD 4.84	+0.21%	AUD 4.84	AUD 4.87	AUD 4.83	34.38M
2026-09-14	AUD 4.83	0.00%	AUD 4.82	AUD 4.86	AUD 4.80	31.71M
2026-09-11	AUD 4.83	+1.05%	AUD 4.77	AUD 4.83	AUD 4.77	20.24M
2026-09-10	AUD 4.78	0.00%	AUD 4.75	AUD 4.82	AUD 4.74	25.04M
2026-09-09	AUD 4.78	-0.21%	AUD 4.81	AUD 4.82	AUD 4.78	24.34M
2026-09-08	AUD 4.79	0.00%	AUD 4.81	AUD 4.81	AUD 4.76	26.28M
2026-09-07	AUD 4.79	-0.21%	AUD 4.80	AUD 4.81	AUD 4.76	21.29M
2026-09-04	AUD 4.80	+0.84%	AUD 4.77	AUD 4.82	AUD 4.75	28.96M
2026-09-03	AUD 4.76	+0.85%	AUD 4.74	AUD 4.76	AUD 4.70	23.14M
2026-09-02	AUD 4.72	+1.94%	AUD 4.68	AUD 4.74	AUD 4.66	46.14M
2026-09-01	AUD 4.63	-0.86%	AUD 4.63	AUD 4.66	AUD 4.61	22.33M
2026-08-31	AUD 4.67	+1.30%	AUD 4.62	AUD 4.68	AUD 4.61	41.34M
2026-08-28	AUD 4.61	+0.66%	AUD 4.58	AUD 4.61	AUD 4.57	21.20M
2026-08-27	AUD 4.58	0.00%	AUD 4.58	AUD 4.61	AUD 4.57	31.20M
2026-08-26	AUD 4.58	-2.55%	AUD 4.59	AUD 4.61	AUD 4.56	31.63M
2026-08-25	AUD 4.70	-0.42%	AUD 4.72	AUD 4.75	AUD 4.70	30.26M
2026-08-24	AUD 4.72	-0.21%	AUD 4.71	AUD 4.72	AUD 4.68	17.49M
2026-08-21	AUD 4.73	+0.42%	AUD 4.71	AUD 4.76	AUD 4.71	24.89M
2026-08-20	AUD 4.71	-0.63%	AUD 4.72	AUD 4.73	AUD 4.67	43.62M
2026-08-19	AUD 4.74	0.00%	AUD 4.76	AUD 4.77	AUD 4.70	35.30M
2026-08-18	AUD 4.74	-1.46%	AUD 4.80	AUD 4.80	AUD 4.72	61.12M
2026-08-17	AUD 4.81	+0.63%	AUD 4.79	AUD 4.84	AUD 4.78	32.77M
2026-08-14	AUD 4.78	-1.24%	AUD 4.83	AUD 4.86	AUD 4.75	41.83M
2026-08-13	AUD 4.84	-3.20%	AUD 4.95	AUD 4.98	AUD 4.74	66.91M
2026-08-12	AUD 5.00	+0.40%	AUD 4.97	AUD 5.00	AUD 4.94	26.14M
2026-08-11	AUD 4.98	-0.40%	AUD 4.99	AUD 5.01	AUD 4.95	27.34M
2026-08-10	AUD 5.00	+0.40%	AUD 4.97	AUD 5.00	AUD 4.94	19.54M
2026-08-07	AUD 4.98	0.00%	AUD 4.97	AUD 5.01	AUD 4.95	17.93M
2026-08-06	AUD 4.98	-0.40%	AUD 4.97	AUD 5.02	AUD 4.94	33.25M
2026-08-05	AUD 5.00	-1.57%	AUD 5.00	AUD 5.02	AUD 4.95	32.53M
2026-08-04	AUD 5.08	+1.20%	AUD 4.99	AUD 5.08	AUD 4.97	21.63M
2026-08-03	AUD 5.02	0.00%	AUD 5.01	AUD 5.04	AUD 4.99	15.25M
2026-07-31	AUD 5.02	-0.20%	AUD 5.01	AUD 5.02	AUD 4.98	30.16M
2026-07-30	AUD 5.03	-0.59%	AUD 5.06	AUD 5.08	AUD 5.01	16.03M
2026-07-29	AUD 5.06	+1.00%	AUD 5.04	AUD 5.10	AUD 5.03	21.30M
2026-07-28	AUD 5.01	+1.62%	AUD 4.91	AUD 5.01	AUD 4.90	35.86M
2026-07-27	AUD 4.93	+0.82%	AUD 4.95	AUD 4.96	AUD 4.91	36.03M
2026-07-24	AUD 4.89	-0.81%	AUD 4.91	AUD 4.94	AUD 4.89	48.93M
2026-07-23	AUD 4.93	-0.60%	AUD 4.97	AUD 5.00	AUD 4.91	24.92M
2026-07-22	AUD 4.96	-0.40%	AUD 4.95	AUD 4.98	AUD 4.93	24.28M
2026-07-21	AUD 4.98	-1.78%	AUD 5.05	AUD 5.07	AUD 4.98	23.43M
2026-07-20	AUD 5.07	+0.60%	AUD 5.05	AUD 5.10	AUD 5.03	26.39M
2026-07-17	AUD 5.04	+2.65%	AUD 4.92	AUD 5.04	AUD 4.92	22.73M
2026-07-16	AUD 4.91	+0.41%	AUD 4.92	AUD 4.94	AUD 4.90	14.71M
2026-07-15	AUD 4.89	-2.00%	AUD 4.99	AUD 5.00	AUD 4.88	19.69M
2026-07-14	AUD 4.99	+0.20%	AUD 4.99	AUD 5.02	AUD 4.97	21.64M
2026-07-13	AUD 4.98	+1.63%	AUD 4.91	AUD 4.99	AUD 4.91	20.46M
2026-07-10	AUD 4.90	-1.61%	AUD 4.98	AUD 5.00	AUD 4.80	29.45M
2026-07-09	AUD 4.98	+1.22%	AUD 4.92	AUD 4.99	AUD 4.89	21.94M
2026-07-08	AUD 4.92	-2.96%	AUD 5.02	AUD 5.02	AUD 4.88	42.92M
2026-07-07	AUD 5.07	+1.60%	AUD 5.00	AUD 5.07	AUD 4.96	26.11M
2026-07-06	AUD 4.99	+0.20%	AUD 4.97	AUD 5.00	AUD 4.96	13.08M
2026-07-03	AUD 4.98	-0.20%	AUD 5.01	AUD 5.06	AUD 4.97	14.14M
2026-07-02	AUD 4.99	-0.80%	AUD 4.98	AUD 5.03	AUD 4.97	28.13M
2026-07-01	AUD 5.03	-0.98%	AUD 5.04	AUD 5.06	AUD 4.97	25.07M
2026-06-30	AUD 5.08	-1.55%	AUD 5.14	AUD 5.15	AUD 5.06	30.40M
2026-06-29	AUD 5.16	+0.19%	AUD 5.15	AUD 5.18	AUD 5.14	11.22M
2026-06-26	AUD 5.15	+0.19%	AUD 5.17	AUD 5.19	AUD 5.12	26.59M
2026-06-25	AUD 5.14	+0.59%	AUD 5.11	AUD 5.15	AUD 5.10	19.52M
2026-06-24	AUD 5.11	-0.20%	AUD 5.14	AUD 5.16	AUD 5.09	29.83M
2026-06-23	AUD 5.12	+1.59%	AUD 5.05	AUD 5.12	AUD 5.03	15.92M
2026-06-22	AUD 5.04	-0.20%	AUD 5.09	AUD 5.11	AUD 5.04	23.51M
2026-06-19	AUD 5.05	-0.39%	AUD 5.07	AUD 5.09	AUD 5.04	39.01M
2026-06-18	AUD 5.07	-0.20%	AUD 5.08	AUD 5.09	AUD 5.07	19.83M
2026-06-17	AUD 5.08	-0.78%	AUD 5.10	AUD 5.11	AUD 5.06	21.05M
2026-06-16	AUD 5.12	+0.39%	AUD 5.05	AUD 5.13	AUD 5.04	16.45M
2026-06-15	AUD 5.10	-1.92%	AUD 5.19	AUD 5.19	AUD 5.09	21.71M
2026-06-12	AUD 5.20	0.00%	AUD 5.20	AUD 5.22	AUD 5.15	11.45M
2026-06-11	AUD 5.20	+0.39%	AUD 5.20	AUD 5.22	AUD 5.18	19.54M
2026-06-10	AUD 5.18	+1.97%	AUD 5.09	AUD 5.18	AUD 5.07	22.18M
2026-06-09	AUD 5.08	+2.21%	AUD 5.00	AUD 5.12	AUD 4.96	28.40M
2026-06-05	AUD 4.97	0.00%	AUD 5.01	AUD 5.02	AUD 4.89	21.36M
2026-06-04	AUD 4.97	-2.93%	AUD 5.11	AUD 5.12	AUD 4.97	35.61M
2026-06-03	AUD 5.12	-0.78%	AUD 5.21	AUD 5.21	AUD 5.11	23.03M
2026-06-02	AUD 5.16	0.00%	AUD 5.15	AUD 5.17	AUD 5.08	31.35M
2026-06-01	AUD 5.16	-0.96%	AUD 5.18	AUD 5.19	AUD 5.07	19.38M
2026-05-29	AUD 5.21	-0.38%	AUD 5.21	AUD 5.23	AUD 5.19	50.62M
2026-05-28	AUD 5.23	0.00%	AUD 5.23	AUD 5.25	AUD 5.18	25.01M