Telstra Group Ltd (5KBA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.103 | -4.01559454191 | 2.565 | 2.565 | 2.48 | 1954 | 2.48 | DE |
| 4 | 0.0810001 | 3.40193630416 | 2.3809999 | 2.565 | 2.3199999 | 2660 | 2.39760546 | DE |
| 12 | 0.0730001 | 3.05567614298 | 2.3889999 | 2.565 | 2.198 | 1972 | 2.3927888 | DE |
| 26 | 0.03 | 1.23355263158 | 2.432 | 2.565 | 2.198 | 2167 | 2.3799783 | DE |
| 52 | 0.1820001 | 7.98246087642 | 2.2799999 | 2.565 | 1.853 | 3791 | 2.27330225 | DE |
| 156 | 0.022 | 0.901639344262 | 2.44 | 2.565 | 1.853 | 3740 | 2.27891596 | DE |
| 260 | 0.022 | 0.901639344262 | 2.44 | 2.565 | 1.853 | 3740 | 2.27891596 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1740605220 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1740518820 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1740432420 | 2.48 | 0.04 | 1.60 | 2.565 | 2.565 | 2.48 | 1954 |
| 1740173220 | 2.4409999 | 0 | 0.00 | 2.4409999 | 2.4409999 | 2.4409999 | 0 |
| 1740086820 | 2.4409999 | 0.04 | 1.75 | 2.4 | 2.5 | 2.4 | 13770 |
| 1740000420 | 2.399 | 0 | 0.00 | 2.399 | 2.399 | 2.399 | 1000 |
| 1739914020 | 2.399 | 0.08 | 3.41 | 2.399 | 2.399 | 2.399 | 283 |
| 1739827620 | 2.3199999 | -0.07 | -2.73 | 2.384 | 2.384 | 2.3199999 | 6912 |
| 1739568420 | 2.3849999 | 0.04 | 1.88 | 2.349 | 2.3849999 | 2.349 | 1300 |
| 1739482020 | 2.341 | 0 | 0.00 | 2.341 | 2.341 | 2.341 | 0 |
| 1739395620 | 2.341 | -0.02 | -0.85 | 2.341 | 2.341 | 2.341 | 590 |
| 1739309220 | 2.361 | 0.02 | 0.98 | 2.4169999 | 2.4169999 | 2.361 | 128 |
| 1739222820 | 2.338 | -0 | -0.13 | 2.341 | 2.4129999 | 2.338 | 1606 |
| 1738963620 | 2.341 | -0.06 | -2.50 | 2.407 | 2.407 | 2.341 | 123 |
| 1738877220 | 2.4009999 | 0 | 0.00 | 2.4009999 | 2.4009999 | 2.4009999 | 0 |
| 1738790820 | 2.4009999 | 0.02 | 0.84 | 2.419 | 2.431 | 2.4009999 | 2400 |
| 1738704420 | 2.3809999 | 0 | 0.00 | 2.3809999 | 2.3809999 | 2.3809999 | 0 |
| 1738618020 | 2.3809999 | 0 | 0.00 | 2.41 | 2.4129999 | 2.3809999 | 2011 |
| 1738358820 | 2.3809999 | 0 | 0.00 | 2.3809999 | 2.3809999 | 2.3809999 | 2500 |
| 1738272420 | 2.3809999 | 0 | 0.00 | 2.3809999 | 2.3809999 | 2.3809999 | 42 |
| 1738186020 | 2.3809999 | 0 | 0.00 | 2.3809999 | 2.3809999 | 2.3809999 | 78 |
| 1738099620 | 2.3809999 | -0.02 | -0.87 | 2.3809999 | 2.3809999 | 2.3809999 | 1093 |
| 1738013220 | 2.402 | 0.01 | 0.50 | 2.402 | 2.402 | 2.402 | 60 |
| 1737754020 | 2.39 | 0.01 | 0.29 | 2.335 | 2.39 | 2.335 | 3270 |
| 1737667620 | 2.383 | 0.02 | 0.97 | 2.383 | 2.383 | 2.383 | 2309 |
| 1737581220 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
| 1737494820 | 2.36 | -0.09 | -3.59 | 2.364 | 2.364 | 2.36 | 7000 |
| 1737408420 | 2.448 | 0 | 0.00 | 2.448 | 2.448 | 2.448 | 0 |
| 1737149220 | 2.448 | 0.08 | 3.38 | 2.442 | 2.448 | 2.442 | 2182 |
| 1737062820 | 2.368 | -0.1 | -3.94 | 2.368 | 2.368 | 2.368 | 1 |
| 1736976420 | 2.465 | 0.06 | 2.49 | 2.412 | 2.465 | 2.41 | 11298 |
| 1736890020 | 2.4049999 | 0 | 0.00 | 2.4049999 | 2.4049999 | 2.4049999 | 0 |
| 1736803620 | 2.4049999 | 0.02 | 0.75 | 2.4049999 | 2.4049999 | 2.4049999 | 2496 |
| 1736544420 | 2.387 | -0.08 | -3.16 | 2.387 | 2.387 | 2.387 | 460 |
| 1736458020 | 2.465 | 0.05 | 1.94 | 2.464 | 2.465 | 2.464 | 1417 |
| 1736371620 | 2.418 | -0 | -0.04 | 2.418 | 2.418 | 2.418 | 1 |
| 1736285220 | 2.419 | -0 | -0.08 | 2.497 | 2.497 | 2.419 | 129 |
| 1736198820 | 2.4209999 | 0 | 0.00 | 2.4209999 | 2.4209999 | 2.4209999 | 0 |
| 1735939620 | 2.4209999 | 0.04 | 1.85 | 2.4209999 | 2.4209999 | 2.4209999 | 1 |
| 1735853220 | 2.3769999 | 0.01 | 0.25 | 2.4449999 | 2.4449999 | 2.3769999 | 27 |
| 1735594020 | 2.371 | -0.07 | -2.83 | 2.43 | 2.45 | 2.371 | 75 |
| 1735334820 | 2.44 | 0.06 | 2.48 | 2.444 | 2.444 | 2.44 | 1318 |
| 1734989220 | 2.3809999 | 0.06 | 2.59 | 2.456 | 2.456 | 2.3809999 | 1005 |
| 1734730020 | 2.321 | 0.06 | 2.70 | 2.321 | 2.321 | 2.321 | 2154 |
| 1734643620 | 2.2599999 | -0.05 | -2.08 | 2.198 | 2.2599999 | 2.198 | 5000 |
| 1734557220 | 2.3079999 | -0.06 | -2.45 | 2.3079999 | 2.3079999 | 2.3079999 | 1100 |
| 1734470820 | 2.366 | -0.03 | -1.17 | 2.369 | 2.369 | 2.366 | 2272 |
| 1734384420 | 2.394 | -0.1 | -4.05 | 2.456 | 2.456 | 2.394 | 2166 |
| 1734125220 | 2.495 | 0 | 0.00 | 2.495 | 2.495 | 2.495 | 0 |
| 1734038820 | 2.495 | 0 | 0.00 | 2.495 | 2.495 | 2.495 | 0 |
| 1733952420 | 2.495 | 0.09 | 3.92 | 2.495 | 2.495 | 2.495 | 112 |
| 1733866020 | 2.4009999 | 0.06 | 2.52 | 2.4 | 2.4009999 | 2.4 | 151 |
| 1733779620 | 2.342 | -0.05 | -1.97 | 2.39 | 2.496 | 2.342 | 1030 |
| 1733520420 | 2.3889999 | -0.02 | -0.87 | 2.3889999 | 2.3889999 | 2.3889999 | 6 |
| 1733434020 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1733347620 | 2.41 | 0.04 | 1.56 | 2.422 | 2.422 | 2.407 | 364 |
| 1733261220 | 2.373 | 0 | 0.00 | 2.373 | 2.373 | 2.373 | 0 |
| 1733174820 | 2.373 | -0.01 | -0.50 | 2.42 | 2.466 | 2.346 | 3969 |
| 1732915620 | 2.3849999 | 0.02 | 1.02 | 2.402 | 2.402 | 2.3849999 | 2010 |
| 1732777200 | 2.361 | 0 | 0.00 | 2.361 | 2.361 | 2.361 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
