Telstra Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	4.100	4.140	4.070	4.090	3.299	31,811,721
2022-01-20	4.150	4.170	4.090	4.150	3.348	33,105,070
2022-01-19	4.240	4.270	4.180	4.190	3.380	30,711,230
2022-01-18	4.270	4.310	4.250	4.260	3.436	29,174,740
2022-01-17	4.230	4.260	4.190	4.250	3.428	21,954,170
2022-01-14	4.210	4.280	4.210	4.220	3.404	33,631,000
2022-01-13	4.160	4.230	4.160	4.220	3.404	33,981,770
2022-01-12	4.150	4.200	4.140	4.180	3.372	28,199,770
2022-01-11	4.120	4.140	4.090	4.100	3.307	17,678,301
2022-01-10	4.140	4.160	4.120	4.140	3.340	11,876,570
2022-01-07	4.160	4.190	4.140	4.160	3.356	13,609,940
2022-01-06	4.160	4.190	4.110	4.130	3.332	18,220,381
2022-01-05	4.220	4.230	4.165	4.190	3.380	17,197,240
2022-01-04	4.190	4.220	4.150	4.220	3.404	19,988,859
2021-12-31	4.190	4.200	4.160	4.180	3.372	8,828,838
2021-12-30	4.180	4.200	4.180	4.200	3.388	8,054,175
2021-12-29	4.150	4.190	4.140	4.190	3.380	12,450,290
2021-12-24	4.130	4.150	4.120	4.150	3.348	7,000,858
2021-12-23	4.130	4.140	4.110	4.120	3.323	7,595,568
2021-12-22	4.120	4.130	4.080	4.130	3.332	18,694,891
2021-12-21	4.110	4.130	4.100	4.130	3.332	17,493,471
2021-12-20	4.100	4.120	4.080	4.110	3.315	12,368,870
2021-12-17	4.120	4.130	4.090	4.090	3.299	44,872,008
2021-12-16	4.120	4.120	4.070	4.100	3.307	26,861,881
2021-12-15	4.090	4.110	4.070	4.100	3.307	19,323,449
2021-12-14	4.060	4.120	4.050	4.110	3.315	25,076,820
2021-12-13	4.060	4.100	4.050	4.050	3.267	16,634,529
2021-12-10	4.040	4.070	4.030	4.060	3.275	16,612,520
2021-12-09	4.060	4.060	4.035	4.050	3.267	19,004,471
2021-12-08	4.020	4.080	4.010	4.060	3.275	36,001,641
2021-12-07	4.030	4.050	4.000	4.010	3.235	25,310,881
2021-12-06	4.030	4.040	3.990	4.010	3.235	31,708,811
2021-12-03	4.050	4.050	3.980	4.020	3.243	36,512,801
2021-12-02	4.000	4.060	3.990	4.050	3.267	26,254,590
2021-12-01	4.060	4.075	4.000	4.030	3.251	30,092,770
2021-11-30	3.990	4.080	3.990	4.070	3.283	41,088,871
2021-11-29	4.030	4.040	3.980	4.000	3.227	39,230,480
2021-11-26	4.080	4.080	4.020	4.050	3.267	19,280,689
2021-11-25	4.060	4.090	4.040	4.080	3.291	24,459,180
2021-11-24	4.060	4.090	4.020	4.070	3.283	23,237,010
2021-11-23	4.070	4.090	4.050	4.070	3.283	20,900,770
2021-11-22	4.040	4.070	4.030	4.060	3.275	13,493,630
2021-11-19	4.060	4.070	4.010	4.060	3.275	24,202,170
2021-11-18	4.000	4.080	3.990	4.070	3.283	41,973,551
2021-11-17	3.950	4.005	3.940	3.990	3.219	41,303,910
2021-11-16	3.990	3.990	3.925	3.950	3.186	19,878,619
2021-11-15	3.970	4.010	3.945	4.000	3.227	18,199,670
2021-11-12	3.980	4.020	3.960	3.970	3.202	23,771,090
2021-11-11	3.920	3.960	3.900	3.950	3.186	25,545,820
2021-11-10	3.960	3.980	3.910	3.930	3.170	25,721,930
2021-11-09	3.960	3.970	3.910	3.920	3.162	15,579,110
2021-11-08	3.970	3.970	3.940	3.970	3.202	13,228,780
2021-11-05	3.950	3.980	3.940	3.980	3.211	20,411,000
2021-11-04	3.920	3.970	3.905	3.930	3.170	21,048,119
2021-11-03	3.930	3.930	3.890	3.900	3.146	14,163,960
2021-11-02	3.930	3.950	3.850	3.900	3.146	19,047,910
2021-11-01	3.870	3.930	3.850	3.920	3.162	22,612,061
2021-10-29	3.900	3.930	3.810	3.820	3.081	29,998,199
2021-10-28	3.920	3.940	3.890	3.920	3.162	22,355,711
2021-10-27	3.850	3.930	3.840	3.920	3.162	30,526,080

← NewerPage 21 of 22 · 1,265 trading daysOlder →

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.