Telstra Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.920 | 3.940 | 3.905 | 3.930 | 3.609 | 12,025,820 |
| 2024-08-30 | 3.910 | 3.930 | 3.900 | 3.930 | 3.609 | 36,634,090 |
| 2024-08-29 | 3.880 | 3.910 | 3.880 | 3.910 | 3.591 | 22,874,961 |
| 2024-08-28 | 3.890 | 3.900 | 3.870 | 3.900 | 3.582 | 29,526,590 |
| 2024-08-27 | 4.030 | 4.040 | 3.970 | 4.000 | 3.591 | 21,580,189 |
| 2024-08-26 | 4.030 | 4.030 | 4.000 | 4.020 | 3.609 | 22,355,520 |
| 2024-08-23 | 3.980 | 4.040 | 3.960 | 4.030 | 3.618 | 20,956,010 |
| 2024-08-22 | 3.980 | 3.990 | 3.960 | 3.980 | 3.573 | 28,946,270 |
| 2024-08-21 | 3.970 | 3.980 | 3.950 | 3.970 | 3.564 | 17,439,529 |
| 2024-08-20 | 3.980 | 3.990 | 3.950 | 3.970 | 3.564 | 19,338,170 |
| 2024-08-19 | 3.950 | 3.980 | 3.940 | 3.960 | 3.555 | 13,361,620 |
| 2024-08-16 | 3.990 | 3.990 | 3.920 | 3.960 | 3.555 | 41,676,488 |
| 2024-08-15 | 3.900 | 3.985 | 3.880 | 3.950 | 3.546 | 42,367,047 |
| 2024-08-14 | 3.890 | 3.890 | 3.860 | 3.870 | 3.474 | 20,162,289 |
| 2024-08-13 | 3.880 | 3.890 | 3.855 | 3.870 | 3.474 | 14,640,450 |
| 2024-08-12 | 3.880 | 3.900 | 3.850 | 3.870 | 3.474 | 17,402,160 |
| 2024-08-09 | 3.850 | 3.880 | 3.820 | 3.840 | 3.447 | 15,767,330 |
| 2024-08-08 | 3.850 | 3.880 | 3.810 | 3.830 | 3.438 | 25,203,160 |
| 2024-08-07 | 3.800 | 3.865 | 3.790 | 3.850 | 3.456 | 25,682,930 |
| 2024-08-06 | 3.790 | 3.820 | 3.770 | 3.800 | 3.411 | 32,007,461 |
| 2024-08-05 | 3.870 | 3.880 | 3.760 | 3.810 | 3.420 | 33,377,020 |
| 2024-08-02 | 3.900 | 3.935 | 3.890 | 3.920 | 3.519 | 21,273,189 |
| 2024-08-01 | 3.950 | 3.960 | 3.930 | 3.950 | 3.546 | 17,368,811 |
| 2024-07-31 | 3.900 | 3.940 | 3.890 | 3.940 | 3.537 | 29,656,779 |
| 2024-07-30 | 3.870 | 3.900 | 3.855 | 3.900 | 3.501 | 12,136,720 |
| 2024-07-29 | 3.860 | 3.890 | 3.860 | 3.890 | 3.492 | 12,941,850 |
| 2024-07-26 | 3.870 | 3.890 | 3.830 | 3.850 | 3.456 | 17,141,850 |
| 2024-07-25 | 3.880 | 3.885 | 3.840 | 3.840 | 3.447 | 23,380,490 |
| 2024-07-24 | 3.870 | 3.910 | 3.860 | 3.900 | 3.501 | 16,360,730 |
| 2024-07-23 | 3.880 | 3.890 | 3.860 | 3.880 | 3.483 | 18,075,480 |
| 2024-07-22 | 3.870 | 3.890 | 3.860 | 3.860 | 3.465 | 13,122,200 |
| 2024-07-19 | 3.870 | 3.910 | 3.860 | 3.880 | 3.483 | 18,085,520 |
| 2024-07-18 | 3.900 | 3.910 | 3.880 | 3.880 | 3.483 | 22,646,020 |
| 2024-07-17 | 3.850 | 3.890 | 3.845 | 3.880 | 3.483 | 22,634,730 |
| 2024-07-16 | 3.850 | 3.850 | 3.830 | 3.830 | 3.438 | 17,700,490 |
| 2024-07-15 | 3.820 | 3.860 | 3.820 | 3.840 | 3.447 | 16,700,100 |
| 2024-07-12 | 3.830 | 3.850 | 3.800 | 3.820 | 3.429 | 21,382,881 |
| 2024-07-11 | 3.830 | 3.840 | 3.810 | 3.820 | 3.429 | 24,112,119 |
| 2024-07-10 | 3.790 | 3.830 | 3.760 | 3.820 | 3.429 | 37,833,551 |
| 2024-07-09 | 3.730 | 3.775 | 3.710 | 3.730 | 3.348 | 31,552,619 |
| 2024-07-08 | 3.710 | 3.720 | 3.650 | 3.650 | 3.277 | 17,004,980 |
| 2024-07-05 | 3.670 | 3.720 | 3.660 | 3.700 | 3.322 | 20,890,561 |
| 2024-07-04 | 3.650 | 3.670 | 3.640 | 3.670 | 3.295 | 31,280,279 |
| 2024-07-03 | 3.610 | 3.640 | 3.610 | 3.620 | 3.250 | 21,248,570 |
| 2024-07-02 | 3.610 | 3.630 | 3.600 | 3.610 | 3.241 | 16,673,609 |
| 2024-07-01 | 3.600 | 3.630 | 3.600 | 3.610 | 3.241 | 16,040,850 |
| 2024-06-28 | 3.640 | 3.650 | 3.620 | 3.620 | 3.250 | 18,026,939 |
| 2024-06-27 | 3.590 | 3.610 | 3.570 | 3.610 | 3.241 | 25,142,289 |
| 2024-06-26 | 3.630 | 3.635 | 3.600 | 3.620 | 3.250 | 26,170,141 |
| 2024-06-25 | 3.650 | 3.650 | 3.610 | 3.630 | 3.259 | 23,590,529 |
| 2024-06-24 | 3.670 | 3.680 | 3.610 | 3.620 | 3.250 | 20,511,529 |
| 2024-06-21 | 3.600 | 3.660 | 3.595 | 3.660 | 3.286 | 54,952,129 |
| 2024-06-20 | 3.600 | 3.625 | 3.595 | 3.610 | 3.241 | 36,031,602 |
| 2024-06-19 | 3.590 | 3.600 | 3.570 | 3.600 | 3.232 | 22,371,270 |
| 2024-06-18 | 3.570 | 3.605 | 3.550 | 3.600 | 3.232 | 27,310,609 |
| 2024-06-17 | 3.500 | 3.560 | 3.490 | 3.550 | 3.187 | 20,877,869 |
| 2024-06-14 | 3.530 | 3.540 | 3.500 | 3.500 | 3.142 | 11,791,730 |
| 2024-06-13 | 3.550 | 3.550 | 3.525 | 3.530 | 3.169 | 25,870,510 |
| 2024-06-12 | 3.530 | 3.540 | 3.510 | 3.520 | 3.160 | 14,508,450 |
| 2024-06-11 | 3.530 | 3.545 | 3.500 | 3.520 | 3.160 | 20,316,699 |
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.