Telstra Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	4.210	4.240	4.200	4.220	3.621	19,823,939
2023-03-30	4.230	4.240	4.200	4.200	3.604	25,390,869
2023-03-29	4.190	4.230	4.180	4.210	3.613	27,616,029
2023-03-28	4.200	4.205	4.160	4.190	3.596	33,226,102
2023-03-27	4.180	4.220	4.170	4.210	3.613	20,982,631
2023-03-24	4.160	4.190	4.160	4.170	3.578	21,116,211
2023-03-23	4.170	4.190	4.140	4.190	3.596	19,673,461
2023-03-22	4.160	4.190	4.140	4.170	3.578	22,424,680
2023-03-21	4.200	4.200	4.110	4.120	3.536	20,615,100
2023-03-20	4.100	4.140	4.090	4.140	3.553	19,910,711
2023-03-17	4.080	4.130	4.080	4.120	3.536	40,475,352
2023-03-16	4.110	4.110	4.040	4.100	3.518	46,129,969
2023-03-15	4.050	4.100	4.050	4.070	3.493	30,433,020
2023-03-14	4.050	4.060	3.960	4.050	3.475	46,715,449
2023-03-13	4.130	4.130	4.080	4.080	3.501	16,561,850
2023-03-10	4.120	4.140	4.105	4.120	3.536	22,430,490
2023-03-09	4.140	4.170	4.130	4.140	3.553	25,430,910
2023-03-08	4.100	4.130	4.090	4.120	3.536	30,147,641
2023-03-07	4.110	4.130	4.080	4.100	3.518	30,853,150
2023-03-06	4.090	4.110	4.060	4.080	3.501	15,914,520
2023-03-03	4.040	4.100	4.030	4.090	3.510	18,569,131
2023-03-02	4.030	4.050	4.025	4.040	3.467	23,715,850
2023-03-01	4.050	4.080	4.040	4.040	3.467	20,571,609
2023-02-28	4.150	4.180	4.120	4.160	3.497	32,705,539
2023-02-27	4.190	4.195	4.150	4.160	3.497	14,843,740
2023-02-24	4.170	4.200	4.160	4.180	3.514	14,949,590
2023-02-23	4.190	4.200	4.160	4.170	3.505	18,517,869
2023-02-22	4.130	4.170	4.105	4.150	3.489	23,011,869
2023-02-21	4.200	4.200	4.150	4.160	3.497	19,689,109
2023-02-20	4.230	4.230	4.190	4.210	3.539	21,141,830
2023-02-17	4.230	4.240	4.210	4.210	3.539	25,535,109
2023-02-16	4.180	4.230	4.130	4.220	3.547	33,314,191
2023-02-15	4.170	4.170	4.120	4.140	3.480	22,383,391
2023-02-14	4.110	4.150	4.100	4.140	3.480	16,577,820
2023-02-13	4.090	4.115	4.060	4.100	3.446	24,951,939
2023-02-10	4.090	4.100	4.060	4.070	3.421	13,861,200
2023-02-09	4.110	4.130	4.090	4.110	3.455	14,960,270
2023-02-08	4.120	4.140	4.090	4.110	3.455	19,155,100
2023-02-07	4.140	4.140	4.110	4.120	3.463	15,938,180
2023-02-06	4.130	4.170	4.110	4.140	3.480	17,597,471
2023-02-03	4.110	4.150	4.110	4.150	3.489	20,092,020
2023-02-02	4.180	4.180	4.120	4.120	3.463	31,870,461
2023-02-01	4.090	4.160	4.090	4.150	3.489	23,715,279
2023-01-31	4.120	4.140	4.080	4.080	3.430	22,282,359
2023-01-30	4.110	4.140	4.080	4.110	3.455	13,912,000
2023-01-27	4.080	4.120	4.075	4.090	3.438	19,755,449
2023-01-25	4.130	4.140	4.080	4.080	3.430	22,828,090
2023-01-24	4.070	4.120	4.070	4.090	3.438	23,886,859
2023-01-23	4.100	4.115	4.070	4.080	3.430	21,762,340
2023-01-20	4.140	4.160	4.105	4.110	3.455	23,265,750
2023-01-19	4.090	4.160	4.080	4.150	3.489	23,701,539
2023-01-18	4.110	4.125	4.070	4.090	3.438	32,253,400
2023-01-17	4.020	4.100	4.010	4.090	3.438	21,254,801
2023-01-16	4.030	4.040	4.005	4.020	3.379	11,200,690
2023-01-13	4.020	4.040	4.000	4.020	3.379	15,915,840
2023-01-12	3.980	4.020	3.970	4.010	3.371	18,280,330
2023-01-11	3.970	3.985	3.950	3.970	3.337	16,529,580
2023-01-10	3.970	3.990	3.955	3.960	3.329	11,619,920
2023-01-09	3.980	4.000	3.960	3.970	3.337	12,224,470
2023-01-06	4.000	4.000	3.950	3.970	3.337	10,400,230

← NewerPage 16 of 22 · 1,266 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.