Telstra Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 4.010 | 4.030 | 3.970 | 3.970 | 3.337 | 15,528,730 |
| 2023-01-04 | 3.990 | 4.010 | 3.970 | 3.970 | 3.337 | 12,218,330 |
| 2023-01-03 | 3.980 | 4.000 | 3.940 | 3.950 | 3.320 | 10,599,440 |
| 2022-12-30 | 3.990 | 4.010 | 3.980 | 3.990 | 3.354 | 10,619,940 |
| 2022-12-29 | 4.020 | 4.020 | 3.970 | 3.980 | 3.346 | 9,103,081 |
| 2022-12-28 | 4.040 | 4.050 | 3.990 | 4.010 | 3.371 | 9,026,123 |
| 2022-12-23 | 4.030 | 4.050 | 4.000 | 4.040 | 3.396 | 9,139,821 |
| 2022-12-22 | 4.040 | 4.040 | 4.010 | 4.020 | 3.379 | 15,870,070 |
| 2022-12-21 | 4.030 | 4.060 | 4.010 | 4.020 | 3.379 | 19,497,789 |
| 2022-12-20 | 4.040 | 4.060 | 4.010 | 4.040 | 3.396 | 22,235,820 |
| 2022-12-19 | 4.060 | 4.070 | 4.030 | 4.050 | 3.404 | 15,511,660 |
| 2022-12-16 | 4.040 | 4.080 | 4.040 | 4.050 | 3.404 | 28,752,779 |
| 2022-12-15 | 4.080 | 4.080 | 4.030 | 4.080 | 3.430 | 28,435,500 |
| 2022-12-14 | 4.040 | 4.090 | 4.020 | 4.080 | 3.430 | 29,890,631 |
| 2022-12-13 | 4.020 | 4.035 | 4.010 | 4.030 | 3.388 | 20,284,369 |
| 2022-12-12 | 4.000 | 4.020 | 3.980 | 4.000 | 3.362 | 16,780,660 |
| 2022-12-09 | 3.990 | 4.010 | 3.975 | 4.000 | 3.362 | 15,286,240 |
| 2022-12-08 | 4.000 | 4.005 | 3.960 | 3.990 | 3.354 | 15,904,500 |
| 2022-12-07 | 4.020 | 4.025 | 3.970 | 4.010 | 3.371 | 25,280,150 |
| 2022-12-06 | 4.040 | 4.080 | 4.030 | 4.030 | 3.388 | 24,543,949 |
| 2022-12-05 | 4.000 | 4.030 | 3.980 | 4.010 | 3.371 | 15,862,610 |
| 2022-12-02 | 4.000 | 4.020 | 3.970 | 4.000 | 3.362 | 19,596,490 |
| 2022-12-01 | 4.000 | 4.000 | 3.960 | 3.980 | 3.346 | 16,759,770 |
| 2022-11-30 | 3.990 | 4.000 | 3.940 | 3.980 | 3.346 | 52,961,207 |
| 2022-11-29 | 4.000 | 4.040 | 3.990 | 4.000 | 3.362 | 18,474,711 |
| 2022-11-28 | 4.000 | 4.030 | 3.970 | 4.010 | 3.371 | 16,491,350 |
| 2022-11-25 | 3.960 | 4.010 | 3.950 | 4.000 | 3.362 | 11,407,660 |
| 2022-11-24 | 3.970 | 3.970 | 3.930 | 3.940 | 3.312 | 13,548,130 |
| 2022-11-23 | 3.950 | 3.960 | 3.930 | 3.960 | 3.329 | 15,520,130 |
| 2022-11-22 | 3.910 | 3.955 | 3.910 | 3.930 | 3.304 | 14,466,210 |
| 2022-11-21 | 3.950 | 3.960 | 3.910 | 3.910 | 3.287 | 13,881,750 |
| 2022-11-18 | 3.900 | 3.950 | 3.890 | 3.940 | 3.312 | 12,817,470 |
| 2022-11-17 | 3.890 | 3.920 | 3.865 | 3.880 | 3.262 | 26,263,070 |
| 2022-11-16 | 3.840 | 3.860 | 3.820 | 3.840 | 3.228 | 20,192,920 |
| 2022-11-15 | 3.880 | 3.885 | 3.835 | 3.880 | 3.262 | 35,285,281 |
| 2022-11-14 | 3.960 | 3.970 | 3.850 | 3.860 | 3.245 | 38,243,809 |
| 2022-11-11 | 4.000 | 4.020 | 3.980 | 4.000 | 3.362 | 28,990,789 |
| 2022-11-10 | 3.940 | 3.980 | 3.930 | 3.960 | 3.329 | 16,664,080 |
| 2022-11-09 | 3.950 | 3.980 | 3.930 | 3.930 | 3.304 | 15,577,330 |
| 2022-11-08 | 3.910 | 3.950 | 3.890 | 3.940 | 3.312 | 18,885,230 |
| 2022-11-07 | 3.880 | 3.930 | 3.870 | 3.920 | 3.295 | 15,500,070 |
| 2022-11-04 | 3.910 | 3.940 | 3.870 | 3.900 | 3.278 | 24,406,721 |
| 2022-11-03 | 3.850 | 3.970 | 3.850 | 3.940 | 3.312 | 21,272,590 |
| 2022-11-02 | 3.910 | 3.920 | 3.875 | 3.890 | 3.270 | 18,187,090 |
| 2022-11-01 | 3.900 | 3.930 | 3.830 | 3.930 | 3.304 | 15,244,010 |
| 2022-10-31 | 3.900 | 3.940 | 3.880 | 3.920 | 3.295 | 15,555,671 |
| 2022-10-28 | 3.850 | 3.900 | 3.850 | 3.860 | 3.245 | 8,244,940 |
| 2022-10-27 | 3.930 | 3.950 | 3.850 | 3.850 | 3.236 | 15,930,296 |
| 2022-10-26 | 3.880 | 3.900 | 3.860 | 3.890 | 3.270 | 13,473,582 |
| 2022-10-25 | 3.850 | 3.870 | 3.840 | 3.870 | 3.253 | 13,186,750 |
| 2022-10-24 | 3.830 | 3.850 | 3.790 | 3.810 | 3.203 | 11,114,439 |
| 2022-10-21 | 3.810 | 3.850 | 3.790 | 3.850 | 3.236 | 7,380,240 |
| 2022-10-20 | 3.860 | 3.870 | 3.820 | 3.850 | 3.236 | 23,574,420 |
| 2022-10-19 | 3.860 | 3.885 | 3.850 | 3.880 | 3.262 | 18,875,070 |
| 2022-10-18 | 3.810 | 3.860 | 3.795 | 3.850 | 3.236 | 25,570,520 |
| 2022-10-17 | 3.810 | 3.820 | 3.770 | 3.790 | 3.186 | 19,037,010 |
| 2022-10-14 | 3.830 | 3.860 | 3.830 | 3.840 | 3.228 | 13,339,330 |
| 2022-10-13 | 3.810 | 3.830 | 3.800 | 3.800 | 3.194 | 20,337,279 |
| 2022-10-12 | 3.840 | 3.860 | 3.820 | 3.820 | 3.211 | 23,896,619 |
| 2022-10-11 | 3.840 | 3.880 | 3.830 | 3.830 | 3.220 | 21,358,461 |
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.