Telstra Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	3.870	3.880	3.820	3.840	3.366	35,731,539
2023-09-19	3.860	3.890	3.850	3.870	3.393	21,142,221
2023-09-18	3.890	3.910	3.860	3.880	3.402	20,172,600
2023-09-15	3.920	3.940	3.890	3.910	3.428	26,517,000
2023-09-14	3.880	3.895	3.860	3.880	3.402	31,566,279
2023-09-13	3.870	3.880	3.830	3.870	3.393	35,164,078
2023-09-12	3.900	3.900	3.860	3.880	3.402	31,247,369
2023-09-11	3.900	3.930	3.900	3.930	3.445	17,848,850
2023-09-08	3.930	3.950	3.910	3.930	3.445	18,575,471
2023-09-07	3.950	3.970	3.920	3.940	3.454	22,194,410
2023-09-06	4.030	4.030	3.950	3.950	3.463	30,419,850
2023-09-05	4.020	4.045	4.000	4.030	3.533	18,048,660
2023-09-04	4.020	4.060	4.000	4.040	3.542	17,674,340
2023-09-01	4.000	4.040	3.980	4.020	3.524	21,924,711
2023-08-31	3.990	4.040	3.985	4.010	3.515	33,172,070
2023-08-30	3.940	4.005	3.930	3.970	3.480	20,031,449
2023-08-29	4.010	4.050	3.995	4.020	3.450	27,107,830
2023-08-28	4.030	4.035	3.990	4.010	3.441	22,738,119
2023-08-25	3.990	4.040	3.980	4.010	3.441	28,831,301
2023-08-24	4.050	4.080	4.015	4.020	3.450	44,302,527
2023-08-23	4.100	4.120	4.040	4.050	3.475	40,593,406
2023-08-22	3.970	4.110	3.970	4.100	3.518	33,360,898
2023-08-21	3.990	4.030	3.955	3.970	3.407	42,089,367
2023-08-18	4.070	4.080	4.000	4.000	3.433	41,890,078
2023-08-17	4.120	4.180	4.070	4.130	3.544	40,410,078
2023-08-16	4.230	4.270	4.225	4.250	3.647	18,062,680
2023-08-15	4.250	4.280	4.245	4.260	3.656	13,322,260
2023-08-14	4.250	4.280	4.240	4.270	3.664	11,762,290
2023-08-11	4.290	4.300	4.250	4.260	3.656	15,617,800
2023-08-10	4.280	4.295	4.230	4.290	3.681	34,174,848
2023-08-09	4.240	4.260	4.215	4.260	3.656	10,416,830
2023-08-08	4.260	4.260	4.210	4.230	3.630	15,760,010
2023-08-07	4.250	4.260	4.230	4.260	3.656	8,875,862
2023-08-04	4.240	4.250	4.210	4.240	3.639	14,882,570
2023-08-03	4.240	4.260	4.230	4.260	3.656	19,332,240
2023-08-02	4.250	4.260	4.220	4.230	3.630	22,507,750
2023-08-01	4.250	4.265	4.215	4.260	3.656	18,690,211
2023-07-31	4.280	4.285	4.240	4.260	3.656	13,847,580
2023-07-28	4.310	4.320	4.250	4.280	3.673	13,788,290
2023-07-27	4.250	4.310	4.250	4.310	3.699	27,023,789
2023-07-26	4.250	4.255	4.220	4.250	3.647	14,003,920
2023-07-25	4.260	4.280	4.245	4.250	3.647	22,502,430
2023-07-24	4.230	4.250	4.215	4.250	3.647	15,456,780
2023-07-21	4.210	4.255	4.200	4.230	3.630	17,716,221
2023-07-20	4.240	4.240	4.190	4.200	3.604	29,864,779
2023-07-19	4.210	4.230	4.165	4.210	3.613	48,000,281
2023-07-18	4.290	4.300	4.220	4.230	3.630	45,576,801
2023-07-17	4.320	4.340	4.295	4.310	3.699	17,716,869
2023-07-14	4.240	4.310	4.240	4.310	3.699	23,738,699
2023-07-13	4.290	4.290	4.240	4.240	3.639	25,669,650
2023-07-12	4.250	4.260	4.215	4.240	3.639	21,743,490
2023-07-11	4.240	4.270	4.220	4.250	3.647	14,553,540
2023-07-10	4.250	4.265	4.220	4.230	3.630	12,784,070
2023-07-07	4.320	4.330	4.250	4.260	3.656	17,615,250
2023-07-06	4.340	4.380	4.330	4.340	3.724	42,043,500
2023-07-05	4.350	4.360	4.330	4.360	3.741	22,107,850
2023-07-04	4.300	4.310	4.280	4.310	3.699	16,741,699
2023-07-03	4.310	4.325	4.290	4.320	3.707	24,236,600
2023-06-30	4.300	4.310	4.280	4.300	3.690	21,577,430
2023-06-29	4.370	4.370	4.300	4.320	3.707	15,978,140

← NewerPage 14 of 22 · 1,268 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.