Telstra Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 3.810 | 3.845 | 3.810 | 3.820 | 3.211 | 19,751,061 |
| 2022-10-07 | 3.840 | 3.850 | 3.810 | 3.840 | 3.228 | 22,177,199 |
| 2022-10-06 | 3.820 | 3.870 | 3.810 | 3.870 | 3.253 | 16,594,900 |
| 2022-10-05 | 3.860 | 3.870 | 3.820 | 3.850 | 3.236 | 27,633,760 |
| 2022-10-04 | 3.870 | 3.880 | 3.810 | 3.850 | 3.236 | 23,966,980 |
| 2022-10-03 | 3.860 | 3.890 | 3.800 | 3.840 | 3.228 | 21,996,600 |
| 2022-09-30 | 3.870 | 3.890 | 3.830 | 3.850 | 3.236 | 47,105,871 |
| 2022-09-29 | 3.860 | 3.910 | 3.850 | 3.880 | 3.262 | 30,426,141 |
| 2022-09-28 | 3.690 | 3.830 | 3.690 | 3.820 | 3.211 | 38,348,379 |
| 2022-09-27 | 3.770 | 3.780 | 3.720 | 3.720 | 3.127 | 27,897,520 |
| 2022-09-26 | 3.740 | 3.770 | 3.710 | 3.760 | 3.161 | 18,869,619 |
| 2022-09-23 | 3.820 | 3.835 | 3.750 | 3.770 | 3.169 | 28,819,391 |
| 2022-09-21 | 3.760 | 3.860 | 3.760 | 3.840 | 3.228 | 26,783,100 |
| 2022-09-20 | 3.810 | 3.830 | 3.800 | 3.800 | 3.194 | 18,795,131 |
| 2022-09-19 | 3.800 | 3.820 | 3.780 | 3.790 | 3.186 | 17,897,199 |
| 2022-09-16 | 3.820 | 3.840 | 3.800 | 3.810 | 3.203 | 36,432,820 |
| 2022-09-15 | 3.900 | 3.910 | 3.860 | 3.860 | 3.245 | 30,114,490 |
| 2022-09-14 | 3.900 | 3.930 | 3.880 | 3.880 | 3.262 | 20,628,490 |
| 2022-09-13 | 3.960 | 3.980 | 3.945 | 3.980 | 3.346 | 17,502,590 |
| 2022-09-12 | 3.930 | 3.950 | 3.920 | 3.940 | 3.312 | 12,557,710 |
| 2022-09-09 | 3.930 | 3.940 | 3.910 | 3.920 | 3.295 | 18,726,029 |
| 2022-09-08 | 3.900 | 3.950 | 3.890 | 3.940 | 3.312 | 16,426,811 |
| 2022-09-07 | 3.890 | 3.920 | 3.840 | 3.920 | 3.295 | 38,642,680 |
| 2022-09-06 | 3.880 | 3.920 | 3.875 | 3.890 | 3.270 | 18,744,449 |
| 2022-09-05 | 3.940 | 3.955 | 3.890 | 3.890 | 3.270 | 14,364,720 |
| 2022-09-02 | 3.950 | 3.980 | 3.930 | 3.940 | 3.312 | 26,085,131 |
| 2022-09-01 | 3.920 | 3.970 | 3.920 | 3.950 | 3.320 | 24,843,131 |
| 2022-08-31 | 3.980 | 4.000 | 3.960 | 3.970 | 3.337 | 35,395,289 |
| 2022-08-30 | 4.000 | 4.030 | 3.980 | 3.980 | 3.346 | 27,542,260 |
| 2022-08-29 | 3.980 | 4.000 | 3.950 | 3.990 | 3.354 | 27,231,381 |
| 2022-08-26 | 4.020 | 4.050 | 4.010 | 4.030 | 3.388 | 22,455,920 |
| 2022-08-25 | 4.050 | 4.050 | 4.010 | 4.030 | 3.388 | 21,711,561 |
| 2022-08-24 | 4.050 | 4.060 | 4.010 | 4.030 | 3.388 | 27,611,330 |
| 2022-08-23 | 4.140 | 4.160 | 4.110 | 4.130 | 3.400 | 33,447,641 |
| 2022-08-22 | 4.150 | 4.170 | 4.110 | 4.150 | 3.417 | 30,469,820 |
| 2022-08-19 | 4.090 | 4.135 | 4.060 | 4.120 | 3.392 | 31,135,721 |
| 2022-08-18 | 4.110 | 4.120 | 4.080 | 4.100 | 3.376 | 25,037,131 |
| 2022-08-17 | 4.120 | 4.120 | 4.055 | 4.090 | 3.367 | 26,957,070 |
| 2022-08-16 | 4.050 | 4.110 | 4.045 | 4.100 | 3.376 | 28,117,859 |
| 2022-08-15 | 4.000 | 4.030 | 3.990 | 4.030 | 3.318 | 15,343,360 |
| 2022-08-12 | 3.920 | 4.000 | 3.920 | 4.000 | 3.293 | 34,732,020 |
| 2022-08-11 | 4.050 | 4.080 | 3.940 | 3.960 | 3.260 | 40,837,367 |
| 2022-08-10 | 4.020 | 4.040 | 4.000 | 4.010 | 3.301 | 19,382,801 |
| 2022-08-09 | 4.010 | 4.040 | 3.980 | 4.030 | 3.318 | 22,142,449 |
| 2022-08-08 | 4.010 | 4.030 | 3.980 | 4.000 | 3.293 | 18,416,609 |
| 2022-08-05 | 4.010 | 4.050 | 4.000 | 4.040 | 3.326 | 17,460,789 |
| 2022-08-04 | 3.970 | 4.010 | 3.960 | 4.000 | 3.293 | 18,367,230 |
| 2022-08-03 | 3.950 | 3.990 | 3.930 | 3.950 | 3.252 | 18,181,109 |
| 2022-08-02 | 3.940 | 3.990 | 3.930 | 3.970 | 3.269 | 17,727,990 |
| 2022-08-01 | 3.900 | 3.970 | 3.890 | 3.970 | 3.269 | 19,473,641 |
| 2022-07-29 | 3.920 | 3.950 | 3.890 | 3.890 | 3.203 | 26,120,400 |
| 2022-07-28 | 3.940 | 3.945 | 3.880 | 3.900 | 3.211 | 12,728,640 |
| 2022-07-27 | 3.930 | 3.950 | 3.910 | 3.920 | 3.227 | 20,791,740 |
| 2022-07-26 | 3.930 | 3.940 | 3.910 | 3.940 | 3.244 | 14,864,850 |
| 2022-07-25 | 3.950 | 3.960 | 3.910 | 3.920 | 3.227 | 18,127,131 |
| 2022-07-22 | 3.980 | 3.980 | 3.930 | 3.960 | 3.260 | 22,167,301 |
| 2022-07-21 | 3.960 | 4.010 | 3.945 | 4.010 | 3.301 | 23,064,500 |
| 2022-07-20 | 3.940 | 3.970 | 3.940 | 3.950 | 3.252 | 14,204,510 |
| 2022-07-19 | 3.950 | 3.970 | 3.920 | 3.930 | 3.236 | 19,026,199 |
| 2022-07-18 | 3.950 | 3.960 | 3.920 | 3.950 | 3.252 | 13,499,280 |
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.