Telstra Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.550 | 3.565 | 3.530 | 3.560 | 3.196 | 20,299,619 |
| 2024-06-06 | 3.540 | 3.560 | 3.520 | 3.550 | 3.187 | 34,116,328 |
| 2024-06-05 | 3.480 | 3.550 | 3.480 | 3.530 | 3.169 | 46,833,281 |
| 2024-06-04 | 3.500 | 3.500 | 3.465 | 3.480 | 3.124 | 20,493,240 |
| 2024-06-03 | 3.480 | 3.490 | 3.460 | 3.470 | 3.115 | 15,903,910 |
| 2024-05-31 | 3.440 | 3.480 | 3.430 | 3.470 | 3.115 | 64,584,391 |
| 2024-05-30 | 3.430 | 3.440 | 3.400 | 3.440 | 3.088 | 48,333,449 |
| 2024-05-29 | 3.470 | 3.505 | 3.440 | 3.440 | 3.088 | 33,950,219 |
| 2024-05-28 | 3.520 | 3.570 | 3.510 | 3.510 | 3.151 | 38,193,047 |
| 2024-05-27 | 3.470 | 3.540 | 3.455 | 3.530 | 3.169 | 38,320,199 |
| 2024-05-24 | 3.430 | 3.470 | 3.420 | 3.450 | 3.097 | 26,285,850 |
| 2024-05-23 | 3.440 | 3.470 | 3.430 | 3.460 | 3.106 | 42,825,160 |
| 2024-05-22 | 3.490 | 3.495 | 3.390 | 3.420 | 3.070 | 112,582,492 |
| 2024-05-21 | 3.580 | 3.650 | 3.570 | 3.570 | 3.205 | 61,804,398 |
| 2024-05-20 | 3.680 | 3.700 | 3.670 | 3.670 | 3.295 | 20,016,930 |
| 2024-05-17 | 3.690 | 3.710 | 3.670 | 3.670 | 3.295 | 20,780,570 |
| 2024-05-16 | 3.690 | 3.720 | 3.680 | 3.690 | 3.313 | 27,139,990 |
| 2024-05-15 | 3.660 | 3.685 | 3.660 | 3.670 | 3.295 | 14,292,680 |
| 2024-05-14 | 3.660 | 3.680 | 3.640 | 3.650 | 3.277 | 23,633,590 |
| 2024-05-13 | 3.670 | 3.675 | 3.650 | 3.670 | 3.295 | 14,625,190 |
| 2024-05-10 | 3.660 | 3.690 | 3.650 | 3.660 | 3.286 | 17,662,961 |
| 2024-05-09 | 3.650 | 3.660 | 3.620 | 3.640 | 3.268 | 21,451,279 |
| 2024-05-08 | 3.650 | 3.650 | 3.600 | 3.650 | 3.277 | 24,349,641 |
| 2024-05-07 | 3.610 | 3.640 | 3.580 | 3.640 | 3.268 | 27,346,971 |
| 2024-05-06 | 3.590 | 3.610 | 3.585 | 3.590 | 3.223 | 21,445,471 |
| 2024-05-03 | 3.580 | 3.610 | 3.570 | 3.580 | 3.214 | 35,991,359 |
| 2024-05-02 | 3.640 | 3.650 | 3.580 | 3.590 | 3.223 | 36,777,727 |
| 2024-05-01 | 3.630 | 3.680 | 3.630 | 3.640 | 3.268 | 16,948,529 |
| 2024-04-30 | 3.650 | 3.680 | 3.650 | 3.670 | 3.295 | 18,721,561 |
| 2024-04-29 | 3.660 | 3.680 | 3.640 | 3.660 | 3.286 | 19,669,770 |
| 2024-04-26 | 3.650 | 3.670 | 3.640 | 3.640 | 3.268 | 15,829,820 |
| 2024-04-24 | 3.710 | 3.715 | 3.650 | 3.670 | 3.295 | 26,574,869 |
| 2024-04-23 | 3.720 | 3.720 | 3.680 | 3.690 | 3.313 | 18,783,039 |
| 2024-04-22 | 3.690 | 3.710 | 3.680 | 3.700 | 3.322 | 19,489,520 |
| 2024-04-19 | 3.660 | 3.670 | 3.620 | 3.650 | 3.277 | 26,370,689 |
| 2024-04-18 | 3.670 | 3.690 | 3.650 | 3.670 | 3.295 | 26,070,391 |
| 2024-04-17 | 3.680 | 3.705 | 3.670 | 3.680 | 3.304 | 22,658,770 |
| 2024-04-16 | 3.690 | 3.705 | 3.670 | 3.680 | 3.304 | 50,873,621 |
| 2024-04-15 | 3.760 | 3.760 | 3.710 | 3.710 | 3.331 | 19,614,789 |
| 2024-04-12 | 3.780 | 3.785 | 3.750 | 3.760 | 3.375 | 20,239,680 |
| 2024-04-11 | 3.790 | 3.820 | 3.790 | 3.800 | 3.411 | 14,599,140 |
| 2024-04-10 | 3.810 | 3.825 | 3.800 | 3.810 | 3.420 | 22,219,330 |
| 2024-04-09 | 3.800 | 3.820 | 3.790 | 3.790 | 3.402 | 16,561,381 |
| 2024-04-08 | 3.830 | 3.830 | 3.800 | 3.810 | 3.420 | 14,500,910 |
| 2024-04-05 | 3.820 | 3.840 | 3.805 | 3.830 | 3.438 | 18,997,430 |
| 2024-04-04 | 3.830 | 3.850 | 3.800 | 3.840 | 3.447 | 15,040,220 |
| 2024-04-03 | 3.820 | 3.840 | 3.805 | 3.830 | 3.438 | 20,214,369 |
| 2024-04-02 | 3.850 | 3.870 | 3.810 | 3.820 | 3.429 | 23,108,330 |
| 2024-03-28 | 3.810 | 3.860 | 3.800 | 3.860 | 3.465 | 26,457,840 |
| 2024-03-27 | 3.770 | 3.800 | 3.770 | 3.780 | 3.393 | 19,439,471 |
| 2024-03-26 | 3.750 | 3.760 | 3.730 | 3.760 | 3.375 | 21,080,900 |
| 2024-03-25 | 3.760 | 3.780 | 3.750 | 3.760 | 3.375 | 23,405,010 |
| 2024-03-22 | 3.790 | 3.800 | 3.760 | 3.760 | 3.375 | 20,973,080 |
| 2024-03-21 | 3.770 | 3.800 | 3.770 | 3.790 | 3.402 | 35,762,953 |
| 2024-03-20 | 3.790 | 3.795 | 3.760 | 3.770 | 3.384 | 22,500,961 |
| 2024-03-19 | 3.810 | 3.810 | 3.770 | 3.780 | 3.393 | 25,240,699 |
| 2024-03-18 | 3.820 | 3.830 | 3.790 | 3.820 | 3.429 | 15,004,740 |
| 2024-03-15 | 3.800 | 3.830 | 3.760 | 3.830 | 3.438 | 45,495,660 |
| 2024-03-14 | 3.780 | 3.800 | 3.770 | 3.790 | 3.402 | 32,431,109 |
| 2024-03-13 | 3.790 | 3.805 | 3.760 | 3.780 | 3.393 | 25,098,740 |
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.