Telstra Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	4.900	4.950	4.870	4.930	4.724	15,678,900
2026-02-03	4.940	4.950	4.870	4.890	4.685	19,897,061
2026-02-02	4.890	4.970	4.870	4.910	4.704	22,599,980
2026-01-30	4.850	4.890	4.820	4.880	4.676	21,283,699
2026-01-29	4.810	4.830	4.790	4.810	4.609	17,180,020
2026-01-28	4.830	4.840	4.785	4.810	4.609	18,376,199
2026-01-27	4.750	4.830	4.740	4.830	4.628	26,677,369
2026-01-23	4.710	4.760	4.705	4.720	4.522	22,848,080
2026-01-22	4.740	4.750	4.710	4.720	4.522	17,180,230
2026-01-21	4.740	4.765	4.730	4.740	4.541	17,308,520
2026-01-20	4.780	4.810	4.760	4.780	4.580	20,416,400
2026-01-19	4.800	4.825	4.770	4.780	4.580	13,328,690
2026-01-16	4.800	4.850	4.785	4.820	4.618	18,246,090
2026-01-15	4.820	4.820	4.790	4.800	4.599	12,636,920
2026-01-14	4.820	4.850	4.805	4.810	4.609	19,394,340
2026-01-13	4.830	4.850	4.810	4.820	4.618	11,956,780
2026-01-12	4.800	4.850	4.790	4.850	4.647	14,476,900
2026-01-09	4.810	4.840	4.800	4.830	4.628	14,352,250
2026-01-08	4.790	4.810	4.730	4.800	4.599	18,594,539
2026-01-07	4.840	4.840	4.790	4.810	4.609	13,529,190
2026-01-06	4.840	4.850	4.790	4.820	4.618	16,123,590
2026-01-05	4.860	4.880	4.840	4.840	4.637	11,327,150
2026-01-02	4.870	4.885	4.850	4.870	4.666	4,799,832
2025-12-31	4.860	4.880	4.850	4.870	4.666	7,505,434
2025-12-30	4.860	4.895	4.860	4.860	4.656	8,359,920
2025-12-29	4.850	4.860	4.830	4.840	4.637	8,947,052
2025-12-24	4.880	4.880	4.840	4.850	4.647	4,990,366
2025-12-23	4.860	4.880	4.840	4.860	4.656	13,480,160
2025-12-22	4.800	4.860	4.790	4.840	4.637	12,714,860
2025-12-19	4.830	4.840	4.790	4.820	4.618	42,113,578
2025-12-18	4.810	4.850	4.800	4.820	4.618	18,421,131
2025-12-17	4.840	4.840	4.760	4.810	4.609	25,875,811
2025-12-16	4.850	4.860	4.800	4.810	4.609	22,949,570
2025-12-15	4.880	4.890	4.830	4.830	4.628	14,519,030
2025-12-12	4.900	4.920	4.860	4.870	4.666	19,103,539
2025-12-11	4.890	4.920	4.870	4.880	4.676	29,159,680
2025-12-10	4.910	4.930	4.890	4.900	4.695	19,478,461
2025-12-09	4.950	4.950	4.890	4.920	4.714	24,168,350
2025-12-08	4.900	4.980	4.890	4.950	4.743	19,714,270
2025-12-05	4.890	4.920	4.865	4.890	4.685	11,234,700
2025-12-04	4.910	4.920	4.850	4.890	4.685	20,485,801
2025-12-03	4.950	4.960	4.890	4.910	4.704	16,385,039
2025-12-02	4.850	4.920	4.850	4.900	4.695	18,074,029
2025-12-01	4.910	4.920	4.860	4.860	4.656	17,880,100
2025-11-28	4.890	4.920	4.880	4.920	4.714	12,895,260
2025-11-27	4.890	4.940	4.880	4.910	4.704	11,253,230
2025-11-26	4.980	4.980	4.900	4.920	4.714	20,112,381
2025-11-25	4.970	4.980	4.925	4.950	4.743	17,516,789
2025-11-24	4.910	4.960	4.885	4.960	4.752	48,517,199
2025-11-21	4.880	4.890	4.830	4.870	4.666	17,865,230
2025-11-20	4.870	4.915	4.865	4.900	4.695	14,615,410
2025-11-19	4.950	4.950	4.850	4.890	4.685	19,637,359
2025-11-18	4.950	4.970	4.870	4.920	4.714	26,769,340
2025-11-17	4.940	4.960	4.895	4.930	4.724	13,347,120
2025-11-14	4.940	4.970	4.920	4.940	4.733	15,680,340
2025-11-13	5.080	5.090	4.950	4.970	4.762	26,610,961
2025-11-12	5.100	5.140	5.070	5.100	4.886	25,392,221
2025-11-11	5.040	5.130	5.035	5.080	4.867	24,252,850
2025-11-10	4.990	5.035	4.980	5.030	4.819	18,358,881
2025-11-07	4.980	5.020	4.965	5.000	4.791	26,727,980

← NewerPage 4 of 22 · 1,268 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.