Telstra Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 3.890 | 3.945 | 3.880 | 3.940 | 3.244 | 18,377,520 |
| 2022-07-14 | 3.890 | 3.940 | 3.890 | 3.930 | 3.236 | 15,785,330 |
| 2022-07-13 | 3.880 | 3.900 | 3.860 | 3.900 | 3.211 | 15,824,360 |
| 2022-07-12 | 3.930 | 3.930 | 3.850 | 3.860 | 3.178 | 12,065,330 |
| 2022-07-11 | 3.870 | 3.890 | 3.860 | 3.890 | 3.203 | 11,172,450 |
| 2022-07-08 | 3.890 | 3.900 | 3.850 | 3.860 | 3.178 | 14,535,810 |
| 2022-07-07 | 3.960 | 3.960 | 3.880 | 3.890 | 3.203 | 23,621,570 |
| 2022-07-06 | 3.910 | 3.950 | 3.900 | 3.940 | 3.244 | 18,148,051 |
| 2022-07-05 | 3.890 | 3.915 | 3.860 | 3.890 | 3.203 | 14,856,920 |
| 2022-07-04 | 3.880 | 3.930 | 3.870 | 3.890 | 3.203 | 15,333,940 |
| 2022-07-01 | 3.890 | 3.890 | 3.840 | 3.840 | 3.161 | 18,287,070 |
| 2022-06-30 | 3.890 | 3.915 | 3.850 | 3.850 | 3.170 | 18,830,020 |
| 2022-06-29 | 3.890 | 3.920 | 3.870 | 3.890 | 3.203 | 18,699,971 |
| 2022-06-28 | 3.940 | 3.950 | 3.910 | 3.930 | 3.236 | 14,530,650 |
| 2022-06-27 | 3.910 | 3.940 | 3.890 | 3.930 | 3.236 | 17,725,340 |
| 2022-06-24 | 3.850 | 3.890 | 3.815 | 3.890 | 3.203 | 16,198,140 |
| 2022-06-23 | 3.850 | 3.850 | 3.820 | 3.830 | 3.153 | 17,464,199 |
| 2022-06-22 | 3.800 | 3.850 | 3.790 | 3.820 | 3.145 | 20,480,490 |
| 2022-06-21 | 3.850 | 3.870 | 3.820 | 3.820 | 3.145 | 22,974,090 |
| 2022-06-20 | 3.840 | 3.870 | 3.810 | 3.810 | 3.137 | 19,473,711 |
| 2022-06-17 | 3.820 | 3.850 | 3.780 | 3.800 | 3.129 | 55,477,352 |
| 2022-06-16 | 3.910 | 3.925 | 3.870 | 3.880 | 3.194 | 51,633,719 |
| 2022-06-15 | 3.720 | 3.850 | 3.720 | 3.830 | 3.153 | 34,273,551 |
| 2022-06-14 | 3.700 | 3.750 | 3.615 | 3.750 | 3.087 | 41,378,953 |
| 2022-06-10 | 3.850 | 3.860 | 3.800 | 3.800 | 3.129 | 30,857,199 |
| 2022-06-09 | 3.860 | 3.900 | 3.850 | 3.860 | 3.178 | 31,491,189 |
| 2022-06-08 | 3.840 | 3.910 | 3.830 | 3.890 | 3.203 | 21,770,811 |
| 2022-06-07 | 3.880 | 3.890 | 3.840 | 3.840 | 3.161 | 33,966,512 |
| 2022-06-06 | 3.910 | 3.920 | 3.875 | 3.890 | 3.203 | 16,986,949 |
| 2022-06-03 | 3.970 | 3.970 | 3.900 | 3.920 | 3.227 | 18,579,820 |
| 2022-06-02 | 3.980 | 3.990 | 3.930 | 3.960 | 3.260 | 21,401,131 |
| 2022-06-01 | 3.910 | 4.040 | 3.895 | 4.000 | 3.293 | 38,534,180 |
| 2022-05-31 | 3.920 | 3.930 | 3.880 | 3.880 | 3.194 | 35,889,781 |
| 2022-05-30 | 3.920 | 3.940 | 3.910 | 3.930 | 3.236 | 17,789,020 |
| 2022-05-27 | 3.940 | 3.940 | 3.900 | 3.910 | 3.219 | 11,987,700 |
| 2022-05-26 | 3.910 | 3.940 | 3.890 | 3.890 | 3.203 | 11,700,430 |
| 2022-05-25 | 3.890 | 3.935 | 3.880 | 3.930 | 3.236 | 23,648,619 |
| 2022-05-24 | 3.910 | 3.930 | 3.860 | 3.870 | 3.186 | 26,294,410 |
| 2022-05-23 | 3.950 | 3.960 | 3.920 | 3.920 | 3.227 | 18,573,090 |
| 2022-05-20 | 3.920 | 3.960 | 3.920 | 3.960 | 3.260 | 19,682,480 |
| 2022-05-19 | 3.930 | 3.940 | 3.890 | 3.930 | 3.236 | 25,833,650 |
| 2022-05-18 | 3.950 | 3.970 | 3.925 | 3.970 | 3.269 | 36,415,527 |
| 2022-05-17 | 3.920 | 3.980 | 3.910 | 3.930 | 3.236 | 18,524,580 |
| 2022-05-16 | 3.940 | 3.950 | 3.910 | 3.930 | 3.236 | 28,495,529 |
| 2022-05-13 | 3.920 | 3.965 | 3.920 | 3.930 | 3.236 | 27,279,141 |
| 2022-05-12 | 3.920 | 3.920 | 3.855 | 3.870 | 3.186 | 28,030,699 |
| 2022-05-11 | 3.910 | 3.950 | 3.880 | 3.910 | 3.219 | 31,232,740 |
| 2022-05-10 | 3.960 | 3.960 | 3.900 | 3.930 | 3.236 | 28,298,699 |
| 2022-05-09 | 4.000 | 4.000 | 3.950 | 3.980 | 3.277 | 23,237,760 |
| 2022-05-06 | 3.980 | 4.000 | 3.950 | 3.970 | 3.269 | 24,057,539 |
| 2022-05-05 | 4.000 | 4.020 | 3.990 | 4.000 | 3.293 | 18,293,910 |
| 2022-05-04 | 3.980 | 4.000 | 3.965 | 3.990 | 3.285 | 15,995,280 |
| 2022-05-03 | 3.990 | 4.000 | 3.955 | 3.980 | 3.277 | 18,474,119 |
| 2022-05-02 | 3.970 | 4.010 | 3.970 | 3.990 | 3.285 | 18,730,090 |
| 2022-04-29 | 3.980 | 4.040 | 3.970 | 4.040 | 3.326 | 26,055,250 |
| 2022-04-28 | 3.960 | 3.990 | 3.950 | 3.970 | 3.269 | 20,324,359 |
| 2022-04-27 | 3.980 | 4.000 | 3.960 | 3.980 | 3.277 | 16,576,289 |
| 2022-04-26 | 4.010 | 4.030 | 3.990 | 4.000 | 3.293 | 24,426,320 |
| 2022-04-22 | 4.050 | 4.050 | 4.010 | 4.050 | 3.334 | 22,844,250 |
| 2022-04-21 | 4.060 | 4.060 | 4.020 | 4.040 | 3.326 | 20,731,061 |
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.