Telstra Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 4.050 | 4.060 | 4.010 | 4.030 | 3.318 | 26,178,160 |
| 2022-04-19 | 4.020 | 4.040 | 4.000 | 4.030 | 3.318 | 19,864,350 |
| 2022-04-14 | 4.040 | 4.060 | 4.010 | 4.020 | 3.310 | 25,188,660 |
| 2022-04-13 | 4.020 | 4.055 | 4.000 | 4.030 | 3.318 | 21,853,619 |
| 2022-04-12 | 4.020 | 4.040 | 4.000 | 4.020 | 3.310 | 17,985,350 |
| 2022-04-11 | 4.000 | 4.030 | 3.990 | 4.030 | 3.318 | 21,040,100 |
| 2022-04-08 | 3.970 | 4.020 | 3.960 | 4.010 | 3.301 | 30,798,840 |
| 2022-04-07 | 3.930 | 3.985 | 3.910 | 3.960 | 3.260 | 27,945,381 |
| 2022-04-06 | 3.930 | 3.950 | 3.910 | 3.930 | 3.236 | 28,815,600 |
| 2022-04-05 | 3.900 | 3.970 | 3.900 | 3.940 | 3.244 | 20,553,480 |
| 2022-04-04 | 3.930 | 3.940 | 3.910 | 3.910 | 3.219 | 19,353,980 |
| 2022-04-01 | 3.960 | 3.970 | 3.920 | 3.930 | 3.236 | 23,285,961 |
| 2022-03-31 | 3.920 | 3.980 | 3.905 | 3.960 | 3.260 | 35,307,871 |
| 2022-03-30 | 3.930 | 3.940 | 3.890 | 3.900 | 3.211 | 19,228,119 |
| 2022-03-29 | 3.900 | 3.940 | 3.880 | 3.930 | 3.236 | 23,928,301 |
| 2022-03-28 | 3.910 | 3.920 | 3.860 | 3.870 | 3.186 | 18,384,391 |
| 2022-03-25 | 3.900 | 3.925 | 3.880 | 3.900 | 3.211 | 18,658,699 |
| 2022-03-24 | 3.900 | 3.920 | 3.890 | 3.900 | 3.211 | 15,842,790 |
| 2022-03-23 | 3.900 | 3.920 | 3.880 | 3.900 | 3.211 | 19,822,260 |
| 2022-03-22 | 3.930 | 3.940 | 3.890 | 3.890 | 3.203 | 23,253,250 |
| 2022-03-21 | 3.970 | 3.970 | 3.905 | 3.920 | 3.227 | 19,931,359 |
| 2022-03-18 | 3.940 | 3.950 | 3.920 | 3.950 | 3.252 | 36,419,781 |
| 2022-03-17 | 4.000 | 4.000 | 3.950 | 3.950 | 3.252 | 34,624,121 |
| 2022-03-16 | 3.940 | 3.960 | 3.890 | 3.950 | 3.252 | 26,584,801 |
| 2022-03-15 | 3.890 | 3.920 | 3.870 | 3.910 | 3.219 | 20,575,340 |
| 2022-03-14 | 3.880 | 3.930 | 3.860 | 3.900 | 3.211 | 21,862,590 |
| 2022-03-11 | 3.890 | 3.910 | 3.820 | 3.840 | 3.161 | 34,957,621 |
| 2022-03-10 | 3.940 | 3.940 | 3.875 | 3.880 | 3.194 | 34,157,219 |
| 2022-03-09 | 3.800 | 3.930 | 3.800 | 3.920 | 3.227 | 38,770,180 |
| 2022-03-08 | 3.830 | 3.850 | 3.800 | 3.800 | 3.129 | 34,104,820 |
| 2022-03-07 | 3.920 | 3.930 | 3.810 | 3.820 | 3.145 | 33,721,641 |
| 2022-03-04 | 3.910 | 3.930 | 3.870 | 3.920 | 3.227 | 33,587,180 |
| 2022-03-03 | 3.990 | 3.990 | 3.905 | 3.910 | 3.219 | 33,240,570 |
| 2022-03-02 | 3.890 | 3.940 | 3.850 | 3.940 | 3.244 | 33,855,793 |
| 2022-03-01 | 3.980 | 4.010 | 3.960 | 3.960 | 3.194 | 29,933,631 |
| 2022-02-28 | 3.970 | 4.005 | 3.950 | 3.960 | 3.194 | 35,470,078 |
| 2022-02-25 | 3.970 | 3.980 | 3.920 | 3.940 | 3.178 | 30,771,461 |
| 2022-02-24 | 3.990 | 4.005 | 3.930 | 3.950 | 3.186 | 37,736,930 |
| 2022-02-23 | 3.940 | 4.030 | 3.940 | 4.020 | 3.243 | 30,213,619 |
| 2022-02-22 | 3.930 | 3.980 | 3.890 | 3.930 | 3.170 | 30,412,939 |
| 2022-02-21 | 3.900 | 3.980 | 3.880 | 3.970 | 3.202 | 20,244,100 |
| 2022-02-18 | 3.900 | 3.980 | 3.880 | 3.910 | 3.154 | 29,697,180 |
| 2022-02-17 | 4.020 | 4.130 | 3.860 | 3.900 | 3.146 | 56,805,527 |
| 2022-02-16 | 4.080 | 4.090 | 4.030 | 4.070 | 3.283 | 24,009,869 |
| 2022-02-15 | 4.040 | 4.080 | 4.010 | 4.060 | 3.275 | 19,832,850 |
| 2022-02-14 | 4.050 | 4.100 | 4.040 | 4.060 | 3.275 | 16,345,220 |
| 2022-02-11 | 4.020 | 4.060 | 4.010 | 4.020 | 3.243 | 19,269,789 |
| 2022-02-10 | 4.090 | 4.110 | 4.035 | 4.050 | 3.267 | 23,220,340 |
| 2022-02-09 | 4.070 | 4.095 | 4.030 | 4.080 | 3.291 | 31,462,570 |
| 2022-02-08 | 4.010 | 4.110 | 4.010 | 4.060 | 3.275 | 26,580,109 |
| 2022-02-07 | 4.000 | 4.050 | 3.990 | 4.030 | 3.251 | 23,112,100 |
| 2022-02-04 | 4.030 | 4.050 | 4.000 | 4.050 | 3.267 | 21,444,381 |
| 2022-02-03 | 4.000 | 4.040 | 3.985 | 4.030 | 3.251 | 22,620,881 |
| 2022-02-02 | 3.960 | 4.010 | 3.945 | 3.980 | 3.211 | 22,708,619 |
| 2022-02-01 | 3.920 | 3.970 | 3.900 | 3.940 | 3.178 | 21,906,199 |
| 2022-01-31 | 3.920 | 3.980 | 3.920 | 3.920 | 3.162 | 27,891,910 |
| 2022-01-28 | 3.940 | 3.960 | 3.870 | 3.960 | 3.194 | 98,790,117 |
| 2022-01-27 | 3.970 | 3.980 | 3.840 | 3.880 | 3.130 | 42,858,840 |
| 2022-01-25 | 4.030 | 4.040 | 3.890 | 3.930 | 3.170 | 49,858,199 |
| 2022-01-24 | 4.050 | 4.100 | 4.020 | 4.050 | 3.267 | 28,025,270 |
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.