Telstra Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	3.850	3.860	3.830	3.840	3.366	13,560,900
2023-12-12	3.810	3.860	3.810	3.850	3.375	18,268,289
2023-12-11	3.820	3.850	3.810	3.830	3.358	13,060,120
2023-12-08	3.830	3.840	3.805	3.840	3.366	17,678,699
2023-12-07	3.840	3.860	3.825	3.840	3.366	23,045,510
2023-12-06	3.790	3.860	3.780	3.850	3.375	30,355,359
2023-12-05	3.800	3.800	3.760	3.780	3.314	16,560,520
2023-12-04	3.800	3.820	3.780	3.790	3.323	16,530,881
2023-12-01	3.810	3.820	3.780	3.790	3.323	13,881,990
2023-11-30	3.780	3.820	3.770	3.820	3.349	44,894,887
2023-11-29	3.770	3.810	3.750	3.780	3.314	20,937,320
2023-11-28	3.760	3.780	3.750	3.780	3.314	23,140,590
2023-11-27	3.770	3.780	3.760	3.760	3.296	12,304,300
2023-11-24	3.800	3.815	3.780	3.780	3.314	11,625,250
2023-11-23	3.780	3.810	3.770	3.800	3.331	21,461,760
2023-11-22	3.830	3.830	3.780	3.790	3.323	13,653,920
2023-11-21	3.820	3.830	3.780	3.820	3.349	24,255,061
2023-11-20	3.860	3.860	3.800	3.810	3.340	17,038,000
2023-11-17	3.840	3.860	3.830	3.840	3.366	22,479,369
2023-11-16	3.830	3.865	3.810	3.850	3.375	26,350,420
2023-11-15	3.910	3.910	3.830	3.830	3.358	34,680,527
2023-11-14	3.980	3.990	3.860	3.870	3.393	25,689,439
2023-11-13	3.960	3.970	3.930	3.950	3.463	19,409,301
2023-11-10	3.960	3.980	3.940	3.940	3.454	13,035,530
2023-11-09	3.980	3.980	3.935	3.960	3.472	26,399,211
2023-11-08	3.900	3.975	3.900	3.920	3.437	33,950,160
2023-11-07	3.850	3.880	3.840	3.870	3.393	16,209,100
2023-11-06	3.860	3.870	3.840	3.860	3.384	15,142,760
2023-11-03	3.880	3.890	3.855	3.870	3.393	18,047,141
2023-11-02	3.820	3.850	3.805	3.850	3.375	16,434,391
2023-11-01	3.810	3.840	3.790	3.810	3.340	14,097,450
2023-10-31	3.800	3.820	3.790	3.810	3.340	21,511,449
2023-10-30	3.780	3.820	3.770	3.800	3.331	13,989,120
2023-10-27	3.810	3.840	3.810	3.810	3.340	13,644,260
2023-10-26	3.850	3.860	3.795	3.810	3.340	25,868,490
2023-10-25	3.820	3.880	3.790	3.870	3.393	33,682,641
2023-10-24	3.770	3.830	3.770	3.790	3.323	18,223,289
2023-10-23	3.780	3.800	3.760	3.790	3.323	15,280,030
2023-10-20	3.850	3.870	3.810	3.810	3.340	19,696,500
2023-10-19	3.830	3.900	3.830	3.870	3.393	25,570,750
2023-10-18	3.890	3.890	3.840	3.870	3.393	15,897,840
2023-10-17	3.920	3.930	3.870	3.880	3.402	20,244,369
2023-10-16	3.860	3.890	3.860	3.880	3.402	13,390,500
2023-10-13	3.870	3.895	3.850	3.880	3.402	16,986,230
2023-10-12	3.920	3.920	3.880	3.890	3.410	30,795,939
2023-10-11	3.890	3.900	3.845	3.900	3.419	19,333,350
2023-10-10	3.800	3.895	3.800	3.870	3.393	32,450,279
2023-10-09	3.790	3.800	3.765	3.790	3.323	17,174,830
2023-10-06	3.800	3.820	3.770	3.800	3.331	16,704,400
2023-10-05	3.800	3.840	3.790	3.820	3.349	21,824,859
2023-10-04	3.800	3.815	3.760	3.780	3.314	23,471,561
2023-10-03	3.810	3.840	3.785	3.830	3.358	25,705,740
2023-10-02	3.870	3.890	3.830	3.840	3.366	12,661,140
2023-09-29	3.850	3.880	3.840	3.850	3.375	22,103,230
2023-09-28	3.820	3.860	3.820	3.850	3.375	16,140,850
2023-09-27	3.840	3.870	3.830	3.850	3.375	23,086,350
2023-09-26	3.860	3.870	3.840	3.860	3.384	22,911,840
2023-09-25	3.850	3.880	3.820	3.880	3.402	15,176,900
2023-09-22	3.820	3.860	3.815	3.840	3.366	24,694,539
2023-09-21	3.800	3.870	3.790	3.850	3.375	29,504,529

← NewerPage 13 of 22 · 1,265 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.