Telstra Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.790 | 3.805 | 3.780 | 3.790 | 3.402 | 11,996,650 |
| 2024-03-11 | 3.810 | 3.820 | 3.790 | 3.810 | 3.420 | 15,069,220 |
| 2024-03-08 | 3.810 | 3.830 | 3.780 | 3.830 | 3.438 | 27,384,520 |
| 2024-03-07 | 3.830 | 3.830 | 3.770 | 3.790 | 3.402 | 22,477,561 |
| 2024-03-06 | 3.810 | 3.820 | 3.790 | 3.800 | 3.411 | 27,702,320 |
| 2024-03-05 | 3.820 | 3.830 | 3.790 | 3.800 | 3.411 | 20,883,211 |
| 2024-03-04 | 3.800 | 3.840 | 3.800 | 3.810 | 3.420 | 19,545,971 |
| 2024-03-01 | 3.810 | 3.830 | 3.790 | 3.810 | 3.420 | 13,143,940 |
| 2024-02-29 | 3.780 | 3.830 | 3.770 | 3.820 | 3.429 | 36,657,461 |
| 2024-02-28 | 3.770 | 3.805 | 3.760 | 3.800 | 3.411 | 22,996,561 |
| 2024-02-27 | 3.860 | 3.860 | 3.825 | 3.840 | 3.366 | 26,288,430 |
| 2024-02-26 | 3.880 | 3.890 | 3.850 | 3.870 | 3.393 | 22,471,410 |
| 2024-02-23 | 3.890 | 3.910 | 3.860 | 3.880 | 3.402 | 20,793,109 |
| 2024-02-22 | 3.900 | 3.920 | 3.880 | 3.880 | 3.402 | 22,752,760 |
| 2024-02-21 | 3.920 | 3.920 | 3.870 | 3.890 | 3.410 | 33,939,113 |
| 2024-02-20 | 3.910 | 3.960 | 3.900 | 3.940 | 3.454 | 23,625,020 |
| 2024-02-19 | 3.890 | 3.920 | 3.865 | 3.900 | 3.419 | 26,516,619 |
| 2024-02-16 | 3.920 | 3.930 | 3.840 | 3.860 | 3.384 | 34,154,207 |
| 2024-02-15 | 3.930 | 3.970 | 3.880 | 3.900 | 3.419 | 46,415,078 |
| 2024-02-14 | 3.940 | 4.005 | 3.930 | 3.990 | 3.498 | 30,647,949 |
| 2024-02-13 | 3.990 | 4.000 | 3.970 | 3.970 | 3.480 | 20,367,270 |
| 2024-02-12 | 3.980 | 4.010 | 3.970 | 3.980 | 3.489 | 20,747,500 |
| 2024-02-09 | 3.990 | 4.015 | 3.980 | 3.980 | 3.489 | 20,912,020 |
| 2024-02-08 | 3.980 | 4.010 | 3.955 | 3.990 | 3.498 | 26,063,020 |
| 2024-02-07 | 4.010 | 4.025 | 3.970 | 3.990 | 3.498 | 23,664,289 |
| 2024-02-06 | 4.010 | 4.050 | 4.000 | 4.030 | 3.533 | 20,287,240 |
| 2024-02-05 | 4.050 | 4.065 | 4.040 | 4.040 | 3.542 | 11,137,920 |
| 2024-02-02 | 4.030 | 4.090 | 4.030 | 4.080 | 3.577 | 21,326,650 |
| 2024-02-01 | 4.020 | 4.050 | 4.005 | 4.030 | 3.533 | 14,983,390 |
| 2024-01-31 | 4.020 | 4.040 | 3.980 | 4.040 | 3.542 | 41,901,039 |
| 2024-01-30 | 4.020 | 4.035 | 4.000 | 4.020 | 3.524 | 17,033,340 |
| 2024-01-29 | 3.980 | 4.010 | 3.975 | 4.000 | 3.507 | 17,381,289 |
| 2024-01-25 | 4.010 | 4.010 | 3.970 | 4.000 | 3.507 | 16,171,720 |
| 2024-01-24 | 3.980 | 4.000 | 3.960 | 4.000 | 3.507 | 14,511,990 |
| 2024-01-23 | 4.010 | 4.020 | 3.975 | 3.990 | 3.498 | 12,146,360 |
| 2024-01-22 | 3.970 | 4.010 | 3.950 | 4.000 | 3.507 | 18,849,301 |
| 2024-01-19 | 3.990 | 3.995 | 3.960 | 3.970 | 3.480 | 26,767,410 |
| 2024-01-18 | 3.970 | 3.990 | 3.930 | 3.950 | 3.463 | 35,744,754 |
| 2024-01-17 | 3.990 | 4.005 | 3.960 | 3.970 | 3.480 | 23,246,490 |
| 2024-01-16 | 4.010 | 4.040 | 3.970 | 3.980 | 3.489 | 23,812,561 |
| 2024-01-15 | 3.920 | 4.005 | 3.910 | 3.990 | 3.498 | 29,234,779 |
| 2024-01-12 | 3.910 | 3.920 | 3.890 | 3.910 | 3.428 | 20,076,961 |
| 2024-01-11 | 3.920 | 3.930 | 3.900 | 3.920 | 3.437 | 23,695,289 |
| 2024-01-10 | 3.900 | 3.920 | 3.880 | 3.900 | 3.419 | 16,277,500 |
| 2024-01-09 | 3.890 | 3.920 | 3.880 | 3.910 | 3.428 | 19,395,840 |
| 2024-01-08 | 3.890 | 3.910 | 3.870 | 3.880 | 3.402 | 14,967,330 |
| 2024-01-05 | 3.920 | 3.920 | 3.870 | 3.890 | 3.410 | 18,218,881 |
| 2024-01-04 | 3.920 | 3.930 | 3.890 | 3.910 | 3.428 | 13,678,550 |
| 2024-01-03 | 3.940 | 3.970 | 3.920 | 3.930 | 3.445 | 16,678,109 |
| 2024-01-02 | 3.970 | 3.990 | 3.960 | 3.970 | 3.480 | 7,651,709 |
| 2023-12-29 | 3.970 | 3.980 | 3.950 | 3.960 | 3.472 | 8,061,875 |
| 2023-12-28 | 3.960 | 3.970 | 3.930 | 3.960 | 3.472 | 9,347,753 |
| 2023-12-27 | 3.990 | 3.995 | 3.930 | 3.940 | 3.454 | 9,166,529 |
| 2023-12-22 | 3.980 | 4.005 | 3.940 | 3.960 | 3.472 | 25,758,859 |
| 2023-12-21 | 3.950 | 3.980 | 3.920 | 3.970 | 3.480 | 36,489,566 |
| 2023-12-20 | 3.920 | 3.970 | 3.895 | 3.960 | 3.472 | 34,206,289 |
| 2023-12-19 | 3.880 | 3.890 | 3.845 | 3.890 | 3.410 | 28,521,311 |
| 2023-12-18 | 3.890 | 3.900 | 3.850 | 3.880 | 3.402 | 17,552,359 |
| 2023-12-15 | 3.920 | 3.930 | 3.890 | 3.920 | 3.437 | 49,940,941 |
| 2023-12-14 | 3.880 | 3.920 | 3.855 | 3.910 | 3.428 | 28,269,711 |
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.