Telstra Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	4.670	4.700	4.660	4.690	4.408	27,041,260
2025-05-20	4.590	4.670	4.590	4.660	4.380	34,258,461
2025-05-19	4.530	4.575	4.520	4.560	4.286	15,119,200
2025-05-16	4.540	4.550	4.510	4.530	4.257	21,763,211
2025-05-15	4.500	4.520	4.470	4.510	4.239	25,733,590
2025-05-14	4.470	4.490	4.460	4.480	4.210	25,748,930
2025-05-13	4.460	4.530	4.440	4.470	4.201	47,077,113
2025-05-12	4.620	4.630	4.585	4.590	4.314	24,758,410
2025-05-09	4.580	4.620	4.580	4.610	4.333	20,132,811
2025-05-08	4.580	4.610	4.570	4.590	4.314	21,813,551
2025-05-07	4.530	4.590	4.530	4.560	4.286	27,205,641
2025-05-06	4.520	4.555	4.520	4.540	4.267	23,316,760
2025-05-05	4.570	4.585	4.520	4.530	4.257	33,741,738
2025-05-02	4.510	4.580	4.510	4.580	4.304	25,714,789
2025-05-01	4.520	4.540	4.510	4.540	4.267	27,577,551
2025-04-30	4.510	4.530	4.500	4.510	4.239	38,410,602
2025-04-29	4.480	4.520	4.470	4.500	4.229	42,897,680
2025-04-28	4.460	4.500	4.460	4.480	4.210	25,540,260
2025-04-24	4.460	4.480	4.440	4.440	4.173	33,411,961
2025-04-23	4.470	4.490	4.440	4.460	4.192	40,076,859
2025-04-22	4.400	4.465	4.390	4.440	4.173	24,803,010
2025-04-17	4.390	4.430	4.385	4.430	4.163	33,157,801
2025-04-16	4.420	4.470	4.420	4.420	4.154	47,479,559
2025-04-15	4.450	4.470	4.420	4.430	4.163	34,255,289
2025-04-14	4.430	4.460	4.400	4.430	4.163	37,489,219
2025-04-11	4.420	4.470	4.410	4.450	4.182	40,277,969
2025-04-10	4.390	4.430	4.360	4.400	4.135	58,258,941
2025-04-09	4.310	4.345	4.300	4.340	4.079	41,400,078
2025-04-08	4.260	4.345	4.260	4.330	4.070	51,889,871
2025-04-07	4.190	4.330	4.190	4.310	4.051	70,933,312
2025-04-04	4.310	4.350	4.290	4.330	4.070	36,070,488
2025-04-03	4.320	4.350	4.290	4.340	4.079	33,985,879
2025-04-02	4.290	4.320	4.280	4.320	4.060	28,603,150
2025-04-01	4.220	4.280	4.220	4.270	4.013	36,703,262
2025-03-31	4.210	4.250	4.190	4.210	3.957	49,009,238
2025-03-28	4.200	4.230	4.175	4.230	3.976	32,546,020
2025-03-27	4.150	4.170	4.130	4.140	3.891	21,157,369
2025-03-26	4.140	4.160	4.120	4.150	3.900	27,766,939
2025-03-25	4.150	4.160	4.115	4.140	3.891	22,348,189
2025-03-24	4.160	4.170	4.120	4.150	3.900	19,381,891
2025-03-21	4.120	4.150	4.120	4.150	3.900	46,607,609
2025-03-20	4.160	4.170	4.140	4.140	3.891	37,519,672
2025-03-19	4.070	4.120	4.060	4.120	3.872	25,081,109
2025-03-18	4.090	4.110	4.065	4.090	3.844	22,272,561
2025-03-17	4.090	4.135	4.055	4.060	3.816	26,788,391
2025-03-14	4.100	4.130	4.090	4.100	3.853	25,425,689
2025-03-13	4.100	4.145	4.075	4.090	3.844	34,214,090
2025-03-12	4.070	4.120	4.060	4.090	3.844	36,746,992
2025-03-11	4.170	4.180	4.090	4.090	3.844	29,940,029
2025-03-10	4.140	4.160	4.105	4.110	3.863	19,480,471
2025-03-07	4.150	4.185	4.130	4.150	3.900	21,879,471
2025-03-06	4.200	4.210	4.160	4.170	3.919	25,311,869
2025-03-05	4.180	4.230	4.170	4.210	3.957	41,012,898
2025-03-04	4.200	4.230	4.195	4.200	3.947	29,272,131
2025-03-03	4.170	4.230	4.165	4.220	3.966	57,538,000
2025-02-28	4.100	4.150	4.090	4.140	3.891	45,844,191
2025-02-27	4.070	4.120	4.060	4.110	3.863	23,376,840
2025-02-26	4.050	4.110	4.010	4.080	3.835	31,150,609
2025-02-25	4.150	4.190	4.140	4.160	3.820	32,553,609
2025-02-24	4.150	4.210	4.140	4.160	3.820	34,127,000

← NewerPage 7 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.