Telstra Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.830	4.830	4.720	4.740	4.740	43,773,170
2026-10-15	4.730	4.840	4.705	4.790	4.790	58,116,020
2026-10-14	4.650	4.700	4.630	4.700	4.700	29,811,174
2026-10-13	4.650	4.660	4.590	4.640	4.640	39,875,293
2026-10-12	4.680	4.690	4.620	4.650	4.650	37,199,824
2026-10-09	4.840	4.840	4.760	4.770	4.770	42,373,078
2026-10-08	4.790	4.870	4.790	4.860	4.860	27,747,254
2026-10-07	4.800	4.830	4.790	4.800	4.800	26,833,268
2026-10-06	4.820	4.840	4.800	4.810	4.810	25,195,912
2026-10-05	4.820	4.860	4.810	4.810	4.810	11,870,358
2026-10-02	4.810	4.840	4.790	4.830	4.830	27,091,180
2026-10-01	4.800	4.840	4.800	4.810	4.810	29,250,232
2026-09-30	4.760	4.855	4.750	4.830	4.830	32,569,080
2026-09-29	4.790	4.825	4.770	4.770	4.770	17,729,760
2026-09-28	4.780	4.830	4.760	4.810	4.810	26,554,732
2026-09-25	4.790	4.790	4.750	4.780	4.780	14,358,770
2026-09-24	4.780	4.810	4.780	4.780	4.780	24,743,977
2026-09-23	4.800	4.820	4.760	4.810	4.810	29,204,119
2026-09-22	4.840	4.850	4.795	4.830	4.830	18,575,312
2026-09-21	4.850	4.860	4.830	4.830	4.830	19,537,348
2026-09-18	4.850	4.880	4.830	4.860	4.860	52,472,281
2026-09-17	4.930	4.930	4.850	4.870	4.870	33,715,574
2026-09-16	4.840	4.900	4.830	4.880	4.880	30,782,527
2026-09-15	4.840	4.870	4.830	4.840	4.840	34,377,824
2026-09-14	4.820	4.860	4.800	4.830	4.830	31,707,492
2026-09-11	4.770	4.830	4.770	4.830	4.830	20,237,979
2026-09-10	4.750	4.820	4.740	4.780	4.780	25,040,564
2026-09-09	4.810	4.820	4.780	4.780	4.780	24,342,744
2026-09-08	4.810	4.810	4.760	4.790	4.790	26,278,436
2026-09-07	4.800	4.810	4.765	4.790	4.790	21,289,717
2026-09-04	4.770	4.820	4.750	4.800	4.800	28,956,332
2026-09-03	4.740	4.765	4.700	4.760	4.760	23,137,252
2026-09-02	4.680	4.745	4.660	4.720	4.720	46,140,402
2026-09-01	4.630	4.660	4.610	4.630	4.630	22,331,867
2026-08-31	4.620	4.680	4.615	4.670	4.670	41,336,566
2026-08-28	4.580	4.610	4.570	4.610	4.610	21,203,820
2026-08-27	4.580	4.610	4.570	4.580	4.580	31,198,305
2026-08-26	4.590	4.610	4.560	4.580	4.580	31,631,965
2026-08-25	4.720	4.750	4.700	4.700	4.595	30,257,336
2026-08-24	4.710	4.725	4.675	4.720	4.615	17,492,568
2026-08-21	4.710	4.760	4.710	4.730	4.624	24,894,572
2026-08-20	4.720	4.730	4.670	4.710	4.605	43,615,605
2026-08-19	4.760	4.770	4.700	4.740	4.634	35,301,301
2026-08-18	4.800	4.805	4.715	4.740	4.634	61,118,727
2026-08-17	4.790	4.840	4.785	4.810	4.703	32,773,141
2026-08-14	4.830	4.865	4.750	4.780	4.673	41,830,676
2026-08-13	4.950	4.980	4.740	4.840	4.732	66,912,523
2026-08-12	4.970	5.000	4.940	5.000	4.888	26,137,100
2026-08-11	4.990	5.010	4.950	4.980	4.869	27,335,740
2026-08-10	4.970	5.000	4.940	5.000	4.888	19,541,906
2026-08-07	4.970	5.005	4.950	4.980	4.869	17,930,420
2026-08-06	4.970	5.020	4.940	4.980	4.869	33,252,086
2026-08-05	5.000	5.020	4.950	5.000	4.888	32,533,025
2026-08-04	4.990	5.080	4.970	5.080	4.967	21,627,615
2026-08-03	5.010	5.040	4.990	5.020	4.908	15,254,347
2026-07-31	5.010	5.020	4.980	5.020	4.908	30,161,629
2026-07-30	5.060	5.080	5.010	5.030	4.918	16,032,646
2026-07-29	5.040	5.100	5.025	5.060	4.947	21,304,740
2026-07-28	4.910	5.010	4.900	5.010	4.898	35,856,402
2026-07-27	4.950	4.960	4.915	4.930	4.820	36,027,539

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.1050 AUD
2026-02-25	0.1050 AUD
2025-08-27	0.0950 AUD
2025-02-26	0.0950 AUD
2024-08-28	0.0900 AUD
2024-02-28	0.0900 AUD
2023-08-30	0.0850 AUD
2023-03-01	0.0850 AUD
2022-08-24	0.0850 AUD
2022-03-02	0.0800 AUD
2021-08-25	0.0800 AUD
2021-02-24	0.0800 AUD
2020-08-26	0.0800 AUD
2020-02-26	0.0800 AUD
2019-08-28	0.0800 AUD
2019-02-27	0.0800 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.