Telstra Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	4.310	4.360	4.290	4.340	3.724	27,635,730
2023-06-27	4.320	4.335	4.280	4.290	3.681	12,912,720
2023-06-26	4.320	4.330	4.275	4.310	3.699	19,043,619
2023-06-23	4.330	4.340	4.300	4.320	3.707	13,113,390
2023-06-22	4.410	4.420	4.330	4.340	3.724	34,498,480
2023-06-21	4.400	4.460	4.400	4.420	3.793	27,003,279
2023-06-20	4.380	4.430	4.370	4.420	3.793	19,284,439
2023-06-19	4.360	4.380	4.320	4.380	3.759	24,792,400
2023-06-16	4.340	4.365	4.320	4.340	3.724	34,373,113
2023-06-15	4.360	4.375	4.340	4.340	3.724	23,084,189
2023-06-14	4.370	4.370	4.335	4.350	3.733	24,837,680
2023-06-13	4.330	4.360	4.320	4.340	3.724	13,705,590
2023-06-09	4.310	4.340	4.300	4.310	3.699	10,357,160
2023-06-08	4.360	4.360	4.305	4.320	3.707	16,470,990
2023-06-07	4.330	4.360	4.320	4.330	3.716	16,547,000
2023-06-06	4.370	4.380	4.310	4.320	3.707	16,442,760
2023-06-05	4.320	4.390	4.320	4.370	3.750	28,359,080
2023-06-02	4.420	4.430	4.330	4.340	3.724	22,478,891
2023-06-01	4.360	4.400	4.345	4.390	3.767	18,311,270
2023-05-31	4.390	4.395	4.320	4.360	3.741	51,177,711
2023-05-30	4.380	4.400	4.360	4.390	3.767	16,597,680
2023-05-29	4.370	4.380	4.350	4.360	3.741	11,539,600
2023-05-26	4.350	4.370	4.330	4.360	3.741	11,922,290
2023-05-25	4.360	4.360	4.300	4.330	3.716	20,422,100
2023-05-24	4.320	4.350	4.310	4.350	3.733	16,332,620
2023-05-23	4.350	4.360	4.325	4.350	3.733	17,889,891
2023-05-22	4.380	4.380	4.340	4.340	3.724	14,399,370
2023-05-19	4.350	4.370	4.315	4.370	3.750	22,416,510
2023-05-18	4.330	4.360	4.320	4.330	3.716	22,417,279
2023-05-17	4.330	4.350	4.310	4.350	3.733	22,042,119
2023-05-16	4.330	4.340	4.315	4.340	3.724	19,979,910
2023-05-15	4.310	4.350	4.300	4.350	3.733	14,154,290
2023-05-12	4.330	4.345	4.315	4.320	3.707	15,342,710
2023-05-11	4.320	4.330	4.295	4.320	3.707	13,424,230
2023-05-10	4.320	4.320	4.270	4.310	3.699	19,861,990
2023-05-09	4.320	4.340	4.300	4.330	3.716	18,069,350
2023-05-08	4.340	4.340	4.310	4.330	3.716	13,832,480
2023-05-05	4.350	4.360	4.320	4.330	3.716	16,920,430
2023-05-04	4.280	4.340	4.270	4.330	3.716	21,029,131
2023-05-03	4.250	4.320	4.240	4.310	3.699	19,480,410
2023-05-02	4.350	4.380	4.270	4.280	3.673	26,887,520
2023-05-01	4.370	4.400	4.370	4.380	3.759	26,121,270
2023-04-28	4.370	4.380	4.330	4.370	3.750	24,272,619
2023-04-27	4.340	4.370	4.320	4.350	3.733	18,518,689
2023-04-26	4.300	4.340	4.290	4.330	3.716	31,333,270
2023-04-24	4.300	4.320	4.280	4.300	3.690	14,455,040
2023-04-21	4.250	4.290	4.230	4.290	3.681	24,147,670
2023-04-20	4.300	4.310	4.250	4.280	3.673	28,424,529
2023-04-19	4.240	4.275	4.240	4.270	3.664	15,692,280
2023-04-18	4.260	4.270	4.235	4.260	3.656	16,537,820
2023-04-17	4.300	4.300	4.245	4.270	3.664	12,557,490
2023-04-14	4.220	4.290	4.220	4.270	3.664	13,177,730
2023-04-13	4.260	4.280	4.240	4.250	3.647	14,742,800
2023-04-12	4.300	4.305	4.250	4.270	3.664	16,673,689
2023-04-11	4.300	4.320	4.280	4.290	3.681	22,309,150
2023-04-06	4.280	4.290	4.260	4.270	3.664	12,613,470
2023-04-05	4.270	4.300	4.250	4.260	3.656	19,482,539
2023-04-04	4.240	4.270	4.230	4.250	3.647	35,860,840
2023-04-03	4.220	4.240	4.205	4.220	3.621	17,925,039
2023-03-31	4.210	4.240	4.200	4.220	3.621	19,823,939

← NewerPage 15 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.