Telstra Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	14.88	14.88	14.81	14.85	14.85	0.19%	18,494
May 8, 2025	14.59	14.82	14.59	14.82	14.82	0.95%	39,919
May 7, 2025	14.79	14.88	14.68	14.68	14.68	-0.54%	33,248
May 6, 2025	14.85	14.90	14.70	14.76	14.76	-0.81%	32,153
May 5, 2025	14.88	14.88	14.68	14.88	14.88	0.68%	19,797
May 2, 2025	14.83	14.88	14.78	14.78	14.78	1.51%	33,626
May 1, 2025	14.51	14.56	14.47	14.56	14.56	0.45%	46,379
Apr 30, 2025	14.42	14.52	14.32	14.50	14.50	-0.03%	49,350
Apr 29, 2025	14.37	14.50	14.37	14.50	14.50	0.17%	36,225
Apr 28, 2025	14.46	14.50	14.33	14.48	14.48	0.67%	26,731
Apr 25, 2025	14.43	14.43	14.24	14.38	14.38	-0.35%	15,076
Apr 24, 2025	14.43	14.43	14.22	14.43	14.43	0.84%	30,068
Apr 23, 2025	14.37	14.40	14.19	14.31	14.31	0.44%	73,387
Apr 22, 2025	14.36	14.41	14.23	14.25	14.25	1.34%	38,613
Apr 21, 2025	14.21	14.21	14.01	14.06	14.06	-0.92%	51,894
Apr 17, 2025	13.57	14.36	13.57	14.19	14.19	-	33,330
Apr 16, 2025	14.16	14.25	14.08	14.19	14.19	0.57%	50,577
Apr 15, 2025	14.32	14.32	14.05	14.11	14.11	0.36%	92,715
Apr 14, 2025	14.32	14.32	13.95	14.06	14.06	-0.14%	94,799
Apr 11, 2025	13.82	14.12	13.76	14.08	14.08	3.23%	177,322
Apr 10, 2025	13.80	13.80	13.37	13.64	13.64	-0.87%	168,575
Apr 9, 2025	13.45	13.87	13.05	13.76	13.76	6.09%	352,311
Apr 8, 2025	13.09	13.32	12.75	12.97	12.97	0.48%	212,901
Apr 7, 2025	12.88	13.32	12.75	12.91	12.91	0.22%	203,065
Apr 4, 2025	13.60	13.60	12.70	12.88	12.88	-5.92%	150,337
Apr 3, 2025	13.66	13.85	13.60	13.69	13.69	0.15%	36,408
Apr 2, 2025	13.67	13.72	13.59	13.67	13.67	1.64%	60,682
Apr 1, 2025	13.20	13.53	13.20	13.45	13.45	0.67%	85,070
Mar 31, 2025	13.29	13.40	13.11	13.36	13.36	0.64%	44,172
Mar 28, 2025	13.36	13.38	13.23	13.28	13.28	1.26%	46,642
Mar 27, 2025	13.04	13.20	13.04	13.11	13.11	-	47,668
Mar 26, 2025	13.38	13.38	13.01	13.11	13.11	-0.61%	30,394
Mar 25, 2025	13.30	13.46	13.08	13.19	13.19	0.69%	82,088
Mar 24, 2025	13.06	13.27	13.03	13.10	13.10	0.08%	68,196
Mar 21, 2025	13.50	13.50	12.98	13.09	13.09	0.09%	51,893
Mar 20, 2025	13.24	13.24	13.03	13.08	13.08	-1.22%	68,740
Mar 19, 2025	13.27	13.27	13.05	13.24	13.24	1.30%	37,919
Mar 18, 2025	13.05	13.25	12.95	13.07	13.07	-0.61%	88,890
Mar 17, 2025	13.13	13.15	13.00	13.15	13.15	0.15%	131,889
Mar 14, 2025	12.72	13.22	12.72	13.13	13.13	1.63%	61,640
Mar 13, 2025	12.98	13.04	12.83	12.92	12.92	-0.46%	46,559
Mar 12, 2025	12.90	12.98	12.83	12.98	12.98	0.62%	44,944
Mar 11, 2025	13.02	13.24	12.74	12.90	12.90	0.47%	64,197
Mar 10, 2025	13.10	13.24	12.82	12.84	12.84	-2.58%	64,088
Mar 7, 2025	12.81	13.57	12.81	13.18	13.18	-2.30%	59,814
Mar 6, 2025	13.55	13.56	13.41	13.49	13.19	-1.50%	27,778
Mar 5, 2025	13.75	13.75	13.50	13.70	13.39	2.05%	32,916
Mar 4, 2025	13.43	13.47	13.17	13.42	13.12	0.98%	49,966
Mar 3, 2025	13.25	13.75	13.25	13.29	12.99	1.45%	43,148
Feb 28, 2025	13.00	13.33	13.00	13.10	12.81	-0.53%	27,327