Telstra Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.950 | 4.960 | 4.915 | 4.930 | 4.820 | 36,027,539 |
| 2026-07-24 | 4.910 | 4.940 | 4.890 | 4.890 | 4.781 | 48,928,305 |
| 2026-07-23 | 4.970 | 5.000 | 4.910 | 4.930 | 4.820 | 24,922,246 |
| 2026-07-22 | 4.950 | 4.980 | 4.930 | 4.960 | 4.849 | 24,282,691 |
| 2026-07-21 | 5.050 | 5.065 | 4.980 | 4.980 | 4.869 | 23,429,154 |
| 2026-07-20 | 5.050 | 5.100 | 5.030 | 5.070 | 4.957 | 26,385,080 |
| 2026-07-17 | 4.920 | 5.040 | 4.920 | 5.040 | 4.927 | 22,726,416 |
| 2026-07-16 | 4.920 | 4.940 | 4.900 | 4.910 | 4.800 | 14,707,453 |
| 2026-07-15 | 4.990 | 5.000 | 4.880 | 4.890 | 4.781 | 19,686,455 |
| 2026-07-14 | 4.990 | 5.020 | 4.970 | 4.990 | 4.879 | 21,642,656 |
| 2026-07-13 | 4.910 | 4.990 | 4.910 | 4.980 | 4.869 | 20,457,100 |
| 2026-07-10 | 4.980 | 5.000 | 4.800 | 4.900 | 4.791 | 29,451,801 |
| 2026-07-09 | 4.920 | 4.985 | 4.890 | 4.980 | 4.869 | 21,941,916 |
| 2026-07-08 | 5.020 | 5.020 | 4.880 | 4.920 | 4.810 | 42,924,281 |
| 2026-07-07 | 5.000 | 5.070 | 4.960 | 5.070 | 4.957 | 26,106,994 |
| 2026-07-06 | 4.970 | 5.000 | 4.960 | 4.990 | 4.879 | 13,081,446 |
| 2026-07-03 | 5.010 | 5.060 | 4.970 | 4.980 | 4.869 | 14,141,514 |
| 2026-07-02 | 4.980 | 5.030 | 4.965 | 4.990 | 4.879 | 28,133,781 |
| 2026-07-01 | 5.040 | 5.060 | 4.970 | 5.030 | 4.918 | 25,067,432 |
| 2026-06-30 | 5.140 | 5.150 | 5.060 | 5.080 | 4.967 | 30,402,582 |
| 2026-06-29 | 5.150 | 5.180 | 5.140 | 5.160 | 5.045 | 11,216,818 |
| 2026-06-26 | 5.170 | 5.190 | 5.120 | 5.150 | 5.035 | 26,593,254 |
| 2026-06-25 | 5.110 | 5.150 | 5.100 | 5.140 | 5.025 | 19,523,352 |
| 2026-06-24 | 5.140 | 5.160 | 5.090 | 5.110 | 4.996 | 29,830,998 |
| 2026-06-23 | 5.050 | 5.120 | 5.025 | 5.120 | 5.006 | 15,924,871 |
| 2026-06-22 | 5.090 | 5.110 | 5.040 | 5.040 | 4.927 | 23,508,994 |
| 2026-06-19 | 5.070 | 5.090 | 5.040 | 5.050 | 4.937 | 39,006,301 |
| 2026-06-18 | 5.080 | 5.095 | 5.065 | 5.070 | 4.957 | 19,827,650 |
| 2026-06-17 | 5.100 | 5.105 | 5.060 | 5.080 | 4.967 | 21,045,891 |
| 2026-06-16 | 5.050 | 5.125 | 5.040 | 5.120 | 5.006 | 16,454,900 |
| 2026-06-15 | 5.190 | 5.190 | 5.095 | 5.100 | 4.986 | 21,709,420 |
| 2026-06-12 | 5.200 | 5.220 | 5.150 | 5.200 | 5.084 | 11,445,610 |
| 2026-06-11 | 5.200 | 5.225 | 5.180 | 5.200 | 5.084 | 19,543,340 |
| 2026-06-10 | 5.090 | 5.180 | 5.075 | 5.180 | 5.064 | 22,183,760 |
| 2026-06-09 | 5.000 | 5.120 | 4.960 | 5.080 | 4.967 | 28,404,502 |
| 2026-06-05 | 5.010 | 5.020 | 4.890 | 4.970 | 4.859 | 21,358,939 |
| 2026-06-04 | 5.110 | 5.120 | 4.970 | 4.970 | 4.859 | 35,612,738 |
| 2026-06-03 | 5.210 | 5.210 | 5.110 | 5.120 | 5.006 | 23,033,609 |
| 2026-06-02 | 5.150 | 5.170 | 5.080 | 5.160 | 5.045 | 31,353,480 |
| 2026-06-01 | 5.180 | 5.190 | 5.070 | 5.160 | 5.045 | 19,375,680 |
| 2026-05-29 | 5.210 | 5.230 | 5.190 | 5.210 | 5.094 | 50,622,754 |
| 2026-05-28 | 5.230 | 5.250 | 5.175 | 5.230 | 5.113 | 25,008,010 |
| 2026-05-27 | 5.270 | 5.275 | 5.230 | 5.230 | 5.113 | 26,203,660 |
| 2026-05-26 | 5.320 | 5.330 | 5.250 | 5.280 | 5.162 | 35,699,047 |
| 2026-05-25 | 5.380 | 5.380 | 5.325 | 5.330 | 5.211 | 19,003,039 |
| 2026-05-22 | 5.460 | 5.460 | 5.360 | 5.380 | 5.260 | 45,483,539 |
| 2026-05-21 | 5.500 | 5.530 | 5.420 | 5.460 | 5.338 | 29,625,840 |
| 2026-05-20 | 5.550 | 5.580 | 5.490 | 5.490 | 5.367 | 27,040,850 |
| 2026-05-19 | 5.420 | 5.550 | 5.410 | 5.550 | 5.426 | 29,439,150 |
| 2026-05-18 | 5.380 | 5.410 | 5.350 | 5.410 | 5.289 | 16,070,710 |
| 2026-05-15 | 5.360 | 5.380 | 5.330 | 5.380 | 5.260 | 16,750,609 |
| 2026-05-14 | 5.260 | 5.320 | 5.250 | 5.320 | 5.201 | 17,800,170 |
| 2026-05-13 | 5.280 | 5.300 | 5.235 | 5.300 | 5.182 | 12,318,760 |
| 2026-05-12 | 5.300 | 5.310 | 5.240 | 5.260 | 5.143 | 27,234,850 |
| 2026-05-11 | 5.310 | 5.330 | 5.270 | 5.290 | 5.172 | 16,508,250 |
| 2026-05-08 | 5.370 | 5.370 | 5.275 | 5.310 | 5.191 | 18,758,949 |
| 2026-05-07 | 5.340 | 5.390 | 5.330 | 5.330 | 5.211 | 27,439,869 |
| 2026-05-06 | 5.420 | 5.420 | 5.350 | 5.360 | 5.240 | 31,554,900 |
| 2026-05-05 | 5.360 | 5.420 | 5.340 | 5.420 | 5.299 | 15,894,460 |
| 2026-05-04 | 5.350 | 5.395 | 5.350 | 5.360 | 5.240 | 9,136,741 |
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.