Comparing Back to the side-by-side chart ↗
Telstra Group Ltd (TLS.AX) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +3.5% vs the 50-day and -1.4% vs the 200-day average, 11.3% below the 52-week high and +8.6% off the 52-week low; a death cross printed 57 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Telstra Group Ltd trades 3.5% above its 50-day and 1.4% below its 200-day moving average. (as of 2026-10-30)
Telstra provides mobile, broadband and fixed-line services across Australia, and also runs data centres, cloud and network solutions for business and government customers. It is the country's largest telecommunications carrier by network reach, built from the former state-owned phone monopoly.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TLS.AX overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.92 | 4.97 | 4.91 | 4.95 | +0.81% | 33,109,317 |
| 2026-10-29 | 4.88 | 4.92 | 4.85 | 4.91 | +1.03% | 15,234,861 |
| 2026-10-28 | 4.88 | 4.90 | 4.84 | 4.86 | -1.22% | 31,233,027 |
| 2026-10-27 | 4.93 | 4.93 | 4.89 | 4.92 | -0.20% | 22,875,867 |
| 2026-10-26 | 4.90 | 4.93 | 4.87 | 4.93 | -0.40% | 31,231,381 |
| 2026-10-23 | 4.90 | 4.97 | 4.88 | 4.95 | +1.85% | 49,721,719 |
| 2026-10-22 | 4.84 | 4.89 | 4.82 | 4.86 | +0.21% | 20,314,492 |
| 2026-10-21 | 4.77 | 4.85 | 4.74 | 4.85 | +1.89% | 28,729,912 |
| 2026-10-20 | 4.75 | 4.80 | 4.71 | 4.76 | +0.00% | 27,548,408 |
| 2026-10-19 | 4.76 | 4.78 | 4.73 | 4.76 | +0.42% | 21,367,727 |
| 2026-10-16 | 4.83 | 4.83 | 4.72 | 4.74 | -1.04% | 43,773,168 |
| 2026-10-15 | 4.73 | 4.84 | 4.71 | 4.79 | +1.91% | 58,116,020 |
| 2026-10-14 | 4.65 | 4.70 | 4.63 | 4.70 | +1.29% | 29,811,174 |
| 2026-10-13 | 4.65 | 4.66 | 4.59 | 4.64 | -0.22% | 39,875,293 |
| 2026-10-12 | 4.68 | 4.69 | 4.62 | 4.65 | -2.52% | 37,199,824 |
| 2026-10-09 | 4.84 | 4.84 | 4.76 | 4.77 | -1.85% | 42,373,078 |
| 2026-10-08 | 4.79 | 4.87 | 4.79 | 4.86 | +1.25% | 27,747,254 |
| 2026-10-07 | 4.80 | 4.83 | 4.79 | 4.80 | -0.21% | 26,833,268 |
| 2026-10-06 | 4.82 | 4.84 | 4.80 | 4.81 | +0.00% | 25,195,912 |
| 2026-10-05 | 4.82 | 4.86 | 4.81 | 4.81 | -0.41% | 11,870,358 |
| 2026-10-02 | 4.81 | 4.84 | 4.79 | 4.83 | +0.42% | 27,091,180 |
| 2026-10-01 | 4.80 | 4.84 | 4.80 | 4.81 | -0.41% | 29,250,232 |
| 2026-09-30 | 4.76 | 4.86 | 4.75 | 4.83 | +1.26% | 32,569,080 |
| 2026-09-29 | 4.79 | 4.83 | 4.77 | 4.77 | -0.83% | 17,729,760 |
| 2026-09-28 | 4.78 | 4.83 | 4.76 | 4.81 | +0.63% | 26,554,732 |
| 2026-09-25 | 4.79 | 4.79 | 4.75 | 4.78 | +0.00% | 14,358,770 |
| 2026-09-24 | 4.78 | 4.81 | 4.78 | 4.78 | -0.62% | 24,743,977 |
| 2026-09-23 | 4.80 | 4.82 | 4.76 | 4.81 | -0.41% | 29,204,119 |
| 2026-09-22 | 4.84 | 4.85 | 4.79 | 4.83 | +0.00% | 18,575,312 |
| 2026-09-21 | 4.85 | 4.86 | 4.83 | 4.83 | -0.62% | 19,537,348 |
| 2026-09-18 | 4.85 | 4.88 | 4.83 | 4.86 | -0.21% | 52,472,281 |
| 2026-09-17 | 4.93 | 4.93 | 4.85 | 4.87 | -0.20% | 33,715,574 |
| 2026-09-16 | 4.84 | 4.90 | 4.83 | 4.88 | +0.83% | 30,782,527 |
| 2026-09-15 | 4.84 | 4.87 | 4.83 | 4.84 | +0.21% | 34,377,824 |
| 2026-09-14 | 4.82 | 4.86 | 4.80 | 4.83 | +0.00% | 31,707,492 |
| 2026-09-11 | 4.77 | 4.83 | 4.77 | 4.83 | +1.05% | 20,237,979 |
| 2026-09-10 | 4.75 | 4.82 | 4.74 | 4.78 | +0.00% | 25,040,564 |
| 2026-09-09 | 4.81 | 4.82 | 4.78 | 4.78 | -0.21% | 24,342,744 |
| 2026-09-08 | 4.81 | 4.81 | 4.76 | 4.79 | +0.00% | 26,278,436 |
| 2026-09-07 | 4.80 | 4.81 | 4.76 | 4.79 | -0.21% | 21,289,717 |
| 2026-09-04 | 4.77 | 4.82 | 4.75 | 4.80 | +0.84% | 28,956,332 |
| 2026-09-03 | 4.74 | 4.76 | 4.70 | 4.76 | +0.85% | 23,137,252 |
| 2026-09-02 | 4.68 | 4.75 | 4.66 | 4.72 | +1.94% | 46,140,402 |
| 2026-09-01 | 4.63 | 4.66 | 4.61 | 4.63 | -0.86% | 22,331,867 |
| 2026-08-31 | 4.62 | 4.68 | 4.62 | 4.67 | +1.30% | 41,336,566 |
| 2026-08-28 | 4.58 | 4.61 | 4.57 | 4.61 | +0.66% | 21,203,820 |
| 2026-08-27 | 4.58 | 4.61 | 4.57 | 4.58 | +0.00% | 31,198,305 |
| 2026-08-26 | 4.59 | 4.61 | 4.56 | 4.58 | -2.55% | 31,631,965 |
| 2026-08-25 | 4.72 | 4.75 | 4.70 | 4.70 | -0.42% | 30,257,336 |
| 2026-08-24 | 4.71 | 4.72 | 4.67 | 4.72 | -0.21% | 17,492,568 |
| 2026-08-21 | 4.71 | 4.76 | 4.71 | 4.73 | +0.42% | 24,894,572 |
| 2026-08-20 | 4.72 | 4.73 | 4.67 | 4.71 | -0.63% | 43,615,605 |
| 2026-08-19 | 4.76 | 4.77 | 4.70 | 4.74 | +0.00% | 35,301,301 |
| 2026-08-18 | 4.80 | 4.80 | 4.71 | 4.74 | -1.46% | 61,118,727 |
| 2026-08-17 | 4.79 | 4.84 | 4.79 | 4.81 | +0.63% | 32,773,141 |
| 2026-08-14 | 4.83 | 4.87 | 4.75 | 4.78 | -1.24% | 41,830,676 |
| 2026-08-13 | 4.95 | 4.98 | 4.74 | 4.84 | -3.20% | 66,912,523 |
| 2026-08-12 | 4.97 | 5.00 | 4.94 | 5.00 | +0.40% | 26,137,100 |
| 2026-08-11 | 4.99 | 5.01 | 4.95 | 4.98 | -0.40% | 27,335,740 |
| 2026-08-10 | 4.97 | 5.00 | 4.94 | 5.00 | +0.40% | 19,541,906 |
| 2026-08-07 | 4.97 | 5.00 | 4.95 | 4.98 | +0.00% | 17,930,420 |
| 2026-08-06 | 4.97 | 5.02 | 4.94 | 4.98 | -0.40% | 33,252,086 |
| 2026-08-05 | 5.00 | 5.02 | 4.95 | 5.00 | -1.57% | 32,533,025 |
| 2026-08-04 | 4.99 | 5.08 | 4.97 | 5.08 | +1.20% | 21,627,615 |
| 2026-08-03 | 5.01 | 5.04 | 4.99 | 5.02 | +0.00% | 15,254,347 |
| 2026-07-31 | 5.01 | 5.02 | 4.98 | 5.02 | -0.20% | 30,161,629 |
| 2026-07-30 | 5.06 | 5.08 | 5.01 | 5.03 | -0.59% | 16,032,646 |
| 2026-07-29 | 5.04 | 5.10 | 5.03 | 5.06 | +1.00% | 21,304,740 |
| 2026-07-28 | 4.91 | 5.01 | 4.90 | 5.01 | +1.62% | 35,856,402 |
| 2026-07-27 | 4.95 | 4.96 | 4.92 | 4.93 | +0.82% | 36,027,539 |
| 2026-07-24 | 4.91 | 4.94 | 4.89 | 4.89 | -0.81% | 48,928,305 |
| 2026-07-23 | 4.97 | 5.00 | 4.91 | 4.93 | -0.60% | 24,922,246 |
| 2026-07-22 | 4.95 | 4.98 | 4.93 | 4.96 | -0.40% | 24,282,691 |
| 2026-07-21 | 5.05 | 5.07 | 4.98 | 4.98 | -1.78% | 23,429,154 |
| 2026-07-20 | 5.05 | 5.10 | 5.03 | 5.07 | +0.60% | 26,385,080 |
| 2026-07-17 | 4.92 | 5.04 | 4.92 | 5.04 | +2.65% | 22,726,416 |
| 2026-07-16 | 4.92 | 4.94 | 4.90 | 4.91 | +0.41% | 14,707,453 |
| 2026-07-15 | 4.99 | 5.00 | 4.88 | 4.89 | -2.00% | 19,686,455 |
| 2026-07-14 | 4.99 | 5.02 | 4.97 | 4.99 | +0.20% | 21,642,656 |
| 2026-07-13 | 4.91 | 4.99 | 4.91 | 4.98 | +1.63% | 20,457,100 |
| 2026-07-10 | 4.98 | 5.00 | 4.80 | 4.90 | -1.61% | 29,451,801 |
| 2026-07-09 | 4.92 | 4.99 | 4.89 | 4.98 | +1.22% | 21,941,916 |
| 2026-07-08 | 5.02 | 5.02 | 4.88 | 4.92 | -2.96% | 42,924,281 |
| 2026-07-07 | 5.00 | 5.07 | 4.96 | 5.07 | +1.60% | 26,106,994 |
| 2026-07-06 | 4.97 | 5.00 | 4.96 | 4.99 | +0.20% | 13,081,446 |
| 2026-07-03 | 5.01 | 5.06 | 4.97 | 4.98 | -0.20% | 14,141,514 |
| 2026-07-02 | 4.98 | 5.03 | 4.96 | 4.99 | -0.80% | 28,133,781 |
| 2026-07-01 | 5.04 | 5.06 | 4.97 | 5.03 | -0.98% | 25,067,432 |
| 2026-06-30 | 5.14 | 5.15 | 5.06 | 5.08 | -1.55% | 30,402,582 |
| 2026-06-29 | 5.15 | 5.18 | 5.14 | 5.16 | +0.19% | 11,216,818 |
| 2026-06-26 | 5.17 | 5.19 | 5.12 | 5.15 | +0.19% | 26,593,254 |
| 2026-06-25 | 5.11 | 5.15 | 5.10 | 5.14 | +0.59% | 19,523,352 |
| 2026-06-24 | 5.14 | 5.16 | 5.09 | 5.11 | -0.20% | 29,830,998 |
| 2026-06-23 | 5.05 | 5.12 | 5.03 | 5.12 | +1.59% | 15,924,871 |
| 2026-06-22 | 5.09 | 5.11 | 5.04 | 5.04 | -0.20% | 23,508,994 |
| 2026-06-19 | 5.07 | 5.09 | 5.04 | 5.05 | -0.39% | 39,006,301 |
| 2026-06-18 | 5.08 | 5.09 | 5.07 | 5.07 | -0.20% | 19,827,650 |
| 2026-06-17 | 5.10 | 5.11 | 5.06 | 5.08 | -0.78% | 21,045,891 |
| 2026-06-16 | 5.05 | 5.13 | 5.04 | 5.12 | +0.39% | 16,454,900 |
| 2026-06-15 | 5.19 | 5.19 | 5.09 | 5.10 | -1.92% | 21,709,420 |
| 2026-06-12 | 5.20 | 5.22 | 5.15 | 5.20 | +0.00% | 11,445,610 |
| 2026-06-11 | 5.20 | 5.22 | 5.18 | 5.20 | +0.39% | 19,543,340 |
| 2026-06-10 | 5.09 | 5.18 | 5.08 | 5.18 | +1.97% | 22,183,760 |
| 2026-06-09 | 5.00 | 5.12 | 4.96 | 5.08 | +2.21% | 28,404,502 |
| 2026-06-05 | 5.01 | 5.02 | 4.89 | 4.97 | +0.00% | 21,358,939 |
| 2026-06-04 | 5.11 | 5.12 | 4.97 | 4.97 | -2.93% | 35,612,738 |
| 2026-06-03 | 5.21 | 5.21 | 5.11 | 5.12 | -0.78% | 23,033,609 |
| 2026-06-02 | 5.15 | 5.17 | 5.08 | 5.16 | +0.00% | 31,353,480 |
| 2026-06-01 | 5.18 | 5.19 | 5.07 | 5.16 | -0.96% | 19,375,680 |
| 2026-05-29 | 5.21 | 5.23 | 5.19 | 5.21 | -0.38% | 50,622,754 |
| 2026-05-28 | 5.23 | 5.25 | 5.17 | 5.23 | +0.00% | 25,008,010 |
| 2026-05-27 | 5.27 | 5.28 | 5.23 | 5.23 | -0.95% | 26,203,660 |
| 2026-05-26 | 5.32 | 5.33 | 5.25 | 5.28 | -0.94% | 35,699,047 |
| 2026-05-25 | 5.38 | 5.38 | 5.33 | 5.33 | -0.93% | 19,003,039 |
| 2026-05-22 | 5.46 | 5.46 | 5.36 | 5.38 | -1.47% | 45,483,539 |
| 2026-05-21 | 5.50 | 5.53 | 5.42 | 5.46 | -0.55% | 29,625,840 |
| 2026-05-20 | 5.55 | 5.58 | 5.49 | 5.49 | -1.08% | 27,040,850 |
| 2026-05-19 | 5.42 | 5.55 | 5.41 | 5.55 | +2.59% | 29,439,150 |
| 2026-05-18 | 5.38 | 5.41 | 5.35 | 5.41 | +0.56% | 16,070,710 |
| 2026-05-15 | 5.36 | 5.38 | 5.33 | 5.38 | +1.13% | 16,750,609 |
| 2026-05-14 | 5.26 | 5.32 | 5.25 | 5.32 | +0.38% | 17,800,170 |
| 2026-05-13 | 5.28 | 5.30 | 5.24 | 5.30 | +0.76% | 12,318,760 |
| 2026-05-12 | 5.30 | 5.31 | 5.24 | 5.26 | -0.57% | 27,234,850 |
| 2026-05-11 | 5.31 | 5.33 | 5.27 | 5.29 | -0.38% | 16,508,250 |
| 2026-05-08 | 5.37 | 5.37 | 5.28 | 5.31 | -0.38% | 18,758,949 |
| 2026-05-07 | 5.34 | 5.39 | 5.33 | 5.33 | -0.56% | 27,439,869 |
| 2026-05-06 | 5.42 | 5.42 | 5.35 | 5.36 | -1.11% | 31,554,900 |
| 2026-05-05 | 5.36 | 5.42 | 5.34 | 5.42 | +1.12% | 15,894,460 |
| 2026-05-04 | 5.35 | 5.39 | 5.35 | 5.36 | -0.19% | 9,136,741 |
| 2026-05-01 | 5.34 | 5.37 | 5.31 | 5.37 | +0.94% | 12,384,820 |
| 2026-04-30 | 5.26 | 5.32 | 5.25 | 5.32 | +1.33% | 24,086,391 |
| 2026-04-29 | 5.28 | 5.30 | 5.24 | 5.25 | -0.38% | 23,540,301 |
| 2026-04-28 | 5.31 | 5.32 | 5.25 | 5.27 | -0.94% | 17,336,250 |
| 2026-04-27 | 5.37 | 5.37 | 5.31 | 5.32 | -1.12% | 10,102,820 |
| 2026-04-24 | 5.36 | 5.38 | 5.33 | 5.38 | +0.75% | 23,481,689 |
| 2026-04-23 | 5.33 | 5.34 | 5.29 | 5.34 | +0.19% | 17,509,289 |
| 2026-04-22 | 5.34 | 5.36 | 5.33 | 5.33 | +0.00% | 19,204,340 |
| 2026-04-21 | 5.37 | 5.37 | 5.32 | 5.33 | -0.19% | 23,761,240 |
| 2026-04-20 | 5.35 | 5.38 | 5.33 | 5.34 | +0.19% | 20,417,180 |
| 2026-04-17 | 5.33 | 5.34 | 5.29 | 5.33 | -0.19% | 36,702,922 |
| 2026-04-16 | 5.41 | 5.41 | 5.31 | 5.34 | -0.93% | 35,285,969 |
| 2026-04-15 | 5.41 | 5.42 | 5.37 | 5.39 | -0.37% | 19,478,840 |
| 2026-04-14 | 5.42 | 5.44 | 5.40 | 5.41 | -0.55% | 11,210,840 |
| 2026-04-13 | 5.38 | 5.44 | 5.37 | 5.44 | +0.55% | 17,801,320 |
| 2026-04-10 | 5.39 | 5.42 | 5.39 | 5.41 | +0.00% | 15,235,080 |
| 2026-04-09 | 5.41 | 5.45 | 5.37 | 5.41 | +1.31% | 20,854,080 |
| 2026-04-08 | 5.42 | 5.46 | 5.33 | 5.34 | -1.11% | 33,656,898 |
| 2026-04-07 | 5.42 | 5.44 | 5.36 | 5.40 | -0.37% | 12,077,290 |
| 2026-04-02 | 5.33 | 5.44 | 5.33 | 5.42 | +1.50% | 21,068,840 |
| 2026-04-01 | 5.30 | 5.34 | 5.28 | 5.34 | +0.19% | 19,946,131 |
| 2026-03-31 | 5.34 | 5.37 | 5.32 | 5.33 | -0.19% | 20,437,189 |
| 2026-03-30 | 5.31 | 5.35 | 5.31 | 5.34 | +0.19% | 13,070,480 |
| 2026-03-27 | 5.29 | 5.33 | 5.27 | 5.33 | +0.38% | 16,540,029 |
| 2026-03-26 | 5.33 | 5.37 | 5.30 | 5.31 | -0.19% | 18,204,619 |
| 2026-03-25 | 5.37 | 5.37 | 5.31 | 5.32 | -0.37% | 20,062,160 |
| 2026-03-24 | 5.29 | 5.35 | 5.28 | 5.34 | +0.75% | 24,024,061 |
| 2026-03-23 | 5.27 | 5.32 | 5.26 | 5.30 | +0.19% | 17,976,080 |
| 2026-03-20 | 5.31 | 5.35 | 5.28 | 5.29 | -0.19% | 46,972,160 |
| 2026-03-19 | 5.28 | 5.30 | 5.24 | 5.30 | +0.38% | 26,091,891 |
| 2026-03-18 | 5.27 | 5.28 | 5.24 | 5.28 | +0.57% | 14,622,490 |
| 2026-03-17 | 5.24 | 5.28 | 5.23 | 5.25 | +0.19% | 23,073,320 |
| 2026-03-16 | 5.21 | 5.26 | 5.19 | 5.24 | +0.96% | 18,395,750 |
| 2026-03-13 | 5.17 | 5.22 | 5.15 | 5.19 | +1.37% | 24,868,920 |
| 2026-03-12 | 5.11 | 5.14 | 5.08 | 5.12 | -0.19% | 25,570,779 |
| 2026-03-11 | 5.15 | 5.19 | 5.12 | 5.13 | -0.77% | 26,131,430 |
| 2026-03-10 | 5.18 | 5.21 | 5.15 | 5.17 | +0.00% | 19,116,900 |
| 2026-03-09 | 5.18 | 5.20 | 5.12 | 5.17 | -1.34% | 27,239,740 |
| 2026-03-06 | 5.16 | 5.24 | 5.15 | 5.24 | +1.16% | 22,891,570 |
| 2026-03-05 | 5.22 | 5.23 | 5.14 | 5.18 | +0.00% | 24,275,801 |
| 2026-03-04 | 5.18 | 5.22 | 5.14 | 5.18 | -0.58% | 29,697,010 |
| 2026-03-03 | 5.21 | 5.22 | 5.15 | 5.21 | -0.38% | 19,728,029 |
| 2026-03-02 | 5.18 | 5.23 | 5.16 | 5.23 | +0.97% | 23,788,320 |
| 2026-02-27 | 5.12 | 5.19 | 5.10 | 5.18 | +0.78% | 33,828,527 |
| 2026-02-26 | 5.11 | 5.14 | 5.09 | 5.14 | +0.98% | 21,567,119 |
| 2026-02-25 | 5.11 | 5.13 | 5.06 | 5.09 | -3.05% | 27,802,150 |
| 2026-02-24 | 5.18 | 5.25 | 5.17 | 5.25 | +2.14% | 28,911,320 |
| 2026-02-23 | 5.10 | 5.15 | 5.06 | 5.14 | +0.59% | 30,661,801 |
| 2026-02-20 | 5.08 | 5.12 | 5.06 | 5.11 | -0.58% | 35,978,738 |
| 2026-02-19 | 5.02 | 5.26 | 5.01 | 5.14 | +3.63% | 54,795,539 |
| 2026-02-18 | 4.98 | 5.02 | 4.95 | 4.96 | +0.20% | 19,800,580 |
| 2026-02-17 | 4.98 | 5.00 | 4.94 | 4.95 | +0.00% | 13,797,900 |
| 2026-02-16 | 4.94 | 4.99 | 4.92 | 4.95 | +0.20% | 13,385,660 |
| 2026-02-13 | 4.92 | 4.96 | 4.89 | 4.94 | +1.23% | 18,957,320 |
| 2026-02-12 | 4.93 | 4.93 | 4.87 | 4.88 | +0.00% | 15,526,020 |
| 2026-02-11 | 4.86 | 4.90 | 4.86 | 4.88 | +0.21% | 11,985,040 |
| 2026-02-10 | 4.87 | 4.89 | 4.86 | 4.87 | -0.20% | 12,935,810 |
| 2026-02-09 | 4.87 | 4.90 | 4.86 | 4.88 | +0.00% | 12,116,380 |
| 2026-02-06 | 4.94 | 4.96 | 4.86 | 4.88 | -1.01% | 13,263,270 |
| 2026-02-05 | 4.91 | 4.95 | 4.91 | 4.93 | +0.00% | 14,165,200 |
| 2026-02-04 | 4.90 | 4.95 | 4.87 | 4.93 | +0.82% | 15,678,900 |
| 2026-02-03 | 4.94 | 4.95 | 4.87 | 4.89 | -0.41% | 19,897,061 |
| 2026-02-02 | 4.89 | 4.97 | 4.87 | 4.91 | +0.61% | 22,599,980 |
| 2026-01-30 | 4.85 | 4.89 | 4.82 | 4.88 | +1.46% | 21,283,699 |
| 2026-01-29 | 4.81 | 4.83 | 4.79 | 4.81 | +0.00% | 17,180,020 |
| 2026-01-28 | 4.83 | 4.84 | 4.79 | 4.81 | -0.41% | 18,376,199 |
| 2026-01-27 | 4.75 | 4.83 | 4.74 | 4.83 | +2.33% | 26,677,369 |
| 2026-01-23 | 4.71 | 4.76 | 4.71 | 4.72 | +0.00% | 22,848,080 |
| 2026-01-22 | 4.74 | 4.75 | 4.71 | 4.72 | -0.42% | 17,180,230 |
| 2026-01-21 | 4.74 | 4.76 | 4.73 | 4.74 | -0.84% | 17,308,520 |
| 2026-01-20 | 4.78 | 4.81 | 4.76 | 4.78 | +0.00% | 20,416,400 |
| 2026-01-19 | 4.80 | 4.83 | 4.77 | 4.78 | -0.83% | 13,328,690 |
| 2026-01-16 | 4.80 | 4.85 | 4.79 | 4.82 | +0.42% | 18,246,090 |
| 2026-01-15 | 4.82 | 4.82 | 4.79 | 4.80 | -0.21% | 12,636,920 |
| 2026-01-14 | 4.82 | 4.85 | 4.80 | 4.81 | -0.21% | 19,394,340 |
| 2026-01-13 | 4.83 | 4.85 | 4.81 | 4.82 | -0.62% | 11,956,780 |
| 2026-01-12 | 4.80 | 4.85 | 4.79 | 4.85 | +0.41% | 14,476,900 |
| 2026-01-09 | 4.81 | 4.84 | 4.80 | 4.83 | +0.63% | 14,352,250 |
| 2026-01-08 | 4.79 | 4.81 | 4.73 | 4.80 | -0.21% | 18,594,539 |
| 2026-01-07 | 4.84 | 4.84 | 4.79 | 4.81 | -0.21% | 13,529,190 |
| 2026-01-06 | 4.84 | 4.85 | 4.79 | 4.82 | -0.41% | 16,123,590 |
| 2026-01-05 | 4.86 | 4.88 | 4.84 | 4.84 | -0.62% | 11,327,150 |
| 2026-01-02 | 4.87 | 4.88 | 4.85 | 4.87 | +0.00% | 4,799,832 |
| 2025-12-31 | 4.86 | 4.88 | 4.85 | 4.87 | +0.21% | 7,505,434 |
| 2025-12-30 | 4.86 | 4.89 | 4.86 | 4.86 | +0.41% | 8,359,920 |
| 2025-12-29 | 4.85 | 4.86 | 4.83 | 4.84 | -0.21% | 8,947,052 |
| 2025-12-24 | 4.88 | 4.88 | 4.84 | 4.85 | -0.21% | 4,990,366 |
| 2025-12-23 | 4.86 | 4.88 | 4.84 | 4.86 | +0.41% | 13,480,160 |
| 2025-12-22 | 4.80 | 4.86 | 4.79 | 4.84 | +0.41% | 12,714,860 |
| 2025-12-19 | 4.83 | 4.84 | 4.79 | 4.82 | +0.00% | 42,113,578 |
| 2025-12-18 | 4.81 | 4.85 | 4.80 | 4.82 | +0.21% | 18,421,131 |
| 2025-12-17 | 4.84 | 4.84 | 4.76 | 4.81 | +0.00% | 25,875,811 |
| 2025-12-16 | 4.85 | 4.86 | 4.80 | 4.81 | -0.41% | 22,949,570 |
| 2025-12-15 | 4.88 | 4.89 | 4.83 | 4.83 | -0.82% | 14,519,030 |
| 2025-12-12 | 4.90 | 4.92 | 4.86 | 4.87 | -0.20% | 19,103,539 |
| 2025-12-11 | 4.89 | 4.92 | 4.87 | 4.88 | -0.41% | 29,159,680 |
| 2025-12-10 | 4.91 | 4.93 | 4.89 | 4.90 | -0.41% | 19,478,461 |
| 2025-12-09 | 4.95 | 4.95 | 4.89 | 4.92 | -0.61% | 24,168,350 |
| 2025-12-08 | 4.90 | 4.98 | 4.89 | 4.95 | +1.23% | 19,714,270 |
| 2025-12-05 | 4.89 | 4.92 | 4.87 | 4.89 | +0.00% | 11,234,700 |
| 2025-12-04 | 4.91 | 4.92 | 4.85 | 4.89 | -0.41% | 20,485,801 |
| 2025-12-03 | 4.95 | 4.96 | 4.89 | 4.91 | +0.20% | 16,385,039 |
| 2025-12-02 | 4.85 | 4.92 | 4.85 | 4.90 | +0.82% | 18,074,029 |
| 2025-12-01 | 4.91 | 4.92 | 4.86 | 4.86 | -1.22% | 17,880,100 |
| 2025-11-28 | 4.89 | 4.92 | 4.88 | 4.92 | +0.20% | 12,895,260 |
| 2025-11-27 | 4.89 | 4.94 | 4.88 | 4.91 | -0.20% | 11,253,230 |
| 2025-11-26 | 4.98 | 4.98 | 4.90 | 4.92 | -0.61% | 20,112,381 |
| 2025-11-25 | 4.97 | 4.98 | 4.92 | 4.95 | -0.20% | 17,516,789 |
| 2025-11-24 | 4.91 | 4.96 | 4.88 | 4.96 | +1.85% | 48,517,199 |
| 2025-11-21 | 4.88 | 4.89 | 4.83 | 4.87 | -0.61% | 17,865,230 |
| 2025-11-20 | 4.87 | 4.92 | 4.87 | 4.90 | +0.20% | 14,615,410 |
| 2025-11-19 | 4.95 | 4.95 | 4.85 | 4.89 | -0.61% | 19,637,359 |
| 2025-11-18 | 4.95 | 4.97 | 4.87 | 4.92 | -0.20% | 26,769,340 |
| 2025-11-17 | 4.94 | 4.96 | 4.89 | 4.93 | -0.20% | 13,347,120 |
| 2025-11-14 | 4.94 | 4.97 | 4.92 | 4.94 | -0.60% | 15,680,340 |
| 2025-11-13 | 5.08 | 5.09 | 4.95 | 4.97 | -2.55% | 26,610,961 |
| 2025-11-12 | 5.10 | 5.14 | 5.07 | 5.10 | +0.39% | 25,392,221 |
| 2025-11-11 | 5.04 | 5.13 | 5.04 | 5.08 | +0.99% | 24,252,850 |
| 2025-11-10 | 4.99 | 5.04 | 4.98 | 5.03 | +0.60% | 18,358,881 |
| 2025-11-07 | 4.98 | 5.02 | 4.96 | 5.00 | +1.21% | 26,727,980 |
| 2025-11-06 | 4.93 | 4.97 | 4.92 | 4.94 | +0.61% | 22,898,430 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+2.56%). Worst month: Aug (-3.54%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Telstra Group Ltd's (TLS.AX) latest close?
4.95 on 2026-10-30, from the Closelook data lake's daily price record.
What is TLS.AX's 52-week high and low?
5.58 high and 4.56 low over the trailing 52 weeks, as of 2026-10-30.
What is Telstra Group Ltd's strongest and weakest month historically?
Historically, TLS.AX's strongest calendar month has been Jul (average +2.56%) and its weakest Aug (average -3.54%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1034 daily bars in the Closelook data lake.
What is the current Closelooknet signal on TLS.AX?
Recovery attempt under the 200-day: Trades +3.5% vs the 50-day and -1.4% vs the 200-day average, 11.3% below the 52-week high and +8.6% off the 52-week low; a death cross printed 57 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is TLS.AX above its 50-day and 200-day moving averages?
Telstra Group Ltd trades 3.5% above its 50-day and 1.4% below its 200-day moving average (2.8% above its 20-day). As of 2026-10-30.