Telstra Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 5.340 | 5.370 | 5.310 | 5.370 | 5.250 | 12,384,820 |
| 2026-04-30 | 5.260 | 5.320 | 5.250 | 5.320 | 5.201 | 24,086,391 |
| 2026-04-29 | 5.280 | 5.300 | 5.240 | 5.250 | 5.133 | 23,540,301 |
| 2026-04-28 | 5.310 | 5.315 | 5.250 | 5.270 | 5.152 | 17,336,250 |
| 2026-04-27 | 5.370 | 5.370 | 5.310 | 5.320 | 5.201 | 10,102,820 |
| 2026-04-24 | 5.360 | 5.380 | 5.330 | 5.380 | 5.260 | 23,481,689 |
| 2026-04-23 | 5.330 | 5.340 | 5.290 | 5.340 | 5.221 | 17,509,289 |
| 2026-04-22 | 5.340 | 5.360 | 5.330 | 5.330 | 5.211 | 19,204,340 |
| 2026-04-21 | 5.370 | 5.370 | 5.320 | 5.330 | 5.211 | 23,761,240 |
| 2026-04-20 | 5.350 | 5.375 | 5.330 | 5.340 | 5.221 | 20,417,180 |
| 2026-04-17 | 5.330 | 5.340 | 5.290 | 5.330 | 5.211 | 36,702,922 |
| 2026-04-16 | 5.410 | 5.410 | 5.310 | 5.340 | 5.221 | 35,285,969 |
| 2026-04-15 | 5.410 | 5.420 | 5.370 | 5.390 | 5.270 | 19,478,840 |
| 2026-04-14 | 5.420 | 5.440 | 5.400 | 5.410 | 5.289 | 11,210,840 |
| 2026-04-13 | 5.380 | 5.440 | 5.370 | 5.440 | 5.319 | 17,801,320 |
| 2026-04-10 | 5.390 | 5.425 | 5.390 | 5.410 | 5.289 | 15,235,080 |
| 2026-04-09 | 5.410 | 5.450 | 5.370 | 5.410 | 5.289 | 20,854,080 |
| 2026-04-08 | 5.420 | 5.455 | 5.330 | 5.340 | 5.221 | 33,656,898 |
| 2026-04-07 | 5.420 | 5.440 | 5.355 | 5.400 | 5.279 | 12,077,290 |
| 2026-04-02 | 5.330 | 5.440 | 5.330 | 5.420 | 5.299 | 21,068,840 |
| 2026-04-01 | 5.300 | 5.340 | 5.280 | 5.340 | 5.221 | 19,946,131 |
| 2026-03-31 | 5.340 | 5.370 | 5.320 | 5.330 | 5.211 | 20,437,189 |
| 2026-03-30 | 5.310 | 5.350 | 5.310 | 5.340 | 5.221 | 13,070,480 |
| 2026-03-27 | 5.290 | 5.330 | 5.270 | 5.330 | 5.211 | 16,540,029 |
| 2026-03-26 | 5.330 | 5.365 | 5.305 | 5.310 | 5.191 | 18,204,619 |
| 2026-03-25 | 5.370 | 5.370 | 5.310 | 5.320 | 5.201 | 20,062,160 |
| 2026-03-24 | 5.290 | 5.350 | 5.280 | 5.340 | 5.221 | 24,024,061 |
| 2026-03-23 | 5.270 | 5.320 | 5.260 | 5.300 | 5.182 | 17,976,080 |
| 2026-03-20 | 5.310 | 5.350 | 5.280 | 5.290 | 5.172 | 46,972,160 |
| 2026-03-19 | 5.280 | 5.300 | 5.240 | 5.300 | 5.182 | 26,091,891 |
| 2026-03-18 | 5.270 | 5.280 | 5.240 | 5.280 | 5.162 | 14,622,490 |
| 2026-03-17 | 5.240 | 5.280 | 5.230 | 5.250 | 5.133 | 23,073,320 |
| 2026-03-16 | 5.210 | 5.260 | 5.190 | 5.240 | 5.123 | 18,395,750 |
| 2026-03-13 | 5.170 | 5.220 | 5.150 | 5.190 | 5.074 | 24,868,920 |
| 2026-03-12 | 5.110 | 5.140 | 5.085 | 5.120 | 5.006 | 25,570,779 |
| 2026-03-11 | 5.150 | 5.190 | 5.120 | 5.130 | 5.015 | 26,131,430 |
| 2026-03-10 | 5.180 | 5.215 | 5.150 | 5.170 | 5.055 | 19,116,900 |
| 2026-03-09 | 5.180 | 5.200 | 5.115 | 5.170 | 5.055 | 27,239,740 |
| 2026-03-06 | 5.160 | 5.240 | 5.150 | 5.240 | 5.123 | 22,891,570 |
| 2026-03-05 | 5.220 | 5.230 | 5.140 | 5.180 | 5.064 | 24,275,801 |
| 2026-03-04 | 5.180 | 5.220 | 5.140 | 5.180 | 5.064 | 29,697,010 |
| 2026-03-03 | 5.210 | 5.220 | 5.150 | 5.210 | 5.094 | 19,728,029 |
| 2026-03-02 | 5.180 | 5.230 | 5.160 | 5.230 | 5.113 | 23,788,320 |
| 2026-02-27 | 5.120 | 5.190 | 5.100 | 5.180 | 5.064 | 33,828,527 |
| 2026-02-26 | 5.110 | 5.140 | 5.090 | 5.140 | 5.025 | 21,567,119 |
| 2026-02-25 | 5.110 | 5.130 | 5.060 | 5.090 | 4.976 | 27,802,150 |
| 2026-02-24 | 5.180 | 5.250 | 5.170 | 5.250 | 5.030 | 28,911,320 |
| 2026-02-23 | 5.100 | 5.150 | 5.060 | 5.140 | 4.925 | 30,661,801 |
| 2026-02-20 | 5.080 | 5.120 | 5.060 | 5.110 | 4.896 | 35,978,738 |
| 2026-02-19 | 5.020 | 5.260 | 5.010 | 5.140 | 4.925 | 54,795,539 |
| 2026-02-18 | 4.980 | 5.020 | 4.950 | 4.960 | 4.752 | 19,800,580 |
| 2026-02-17 | 4.980 | 5.000 | 4.940 | 4.950 | 4.743 | 13,797,900 |
| 2026-02-16 | 4.940 | 4.990 | 4.920 | 4.950 | 4.743 | 13,385,660 |
| 2026-02-13 | 4.920 | 4.960 | 4.895 | 4.940 | 4.733 | 18,957,320 |
| 2026-02-12 | 4.930 | 4.930 | 4.870 | 4.880 | 4.676 | 15,526,020 |
| 2026-02-11 | 4.860 | 4.900 | 4.855 | 4.880 | 4.676 | 11,985,040 |
| 2026-02-10 | 4.870 | 4.895 | 4.860 | 4.870 | 4.666 | 12,935,810 |
| 2026-02-09 | 4.870 | 4.900 | 4.860 | 4.880 | 4.676 | 12,116,380 |
| 2026-02-06 | 4.940 | 4.960 | 4.860 | 4.880 | 4.676 | 13,263,270 |
| 2026-02-05 | 4.910 | 4.950 | 4.905 | 4.930 | 4.724 | 14,165,200 |
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.