Telstra Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.120 | 4.160 | 4.100 | 4.150 | 3.811 | 36,827,781 |
| 2025-02-20 | 4.000 | 4.160 | 3.980 | 4.140 | 3.802 | 76,200,898 |
| 2025-02-19 | 3.880 | 3.920 | 3.860 | 3.920 | 3.600 | 24,310,609 |
| 2025-02-18 | 3.880 | 3.900 | 3.865 | 3.890 | 3.572 | 22,004,779 |
| 2025-02-17 | 3.860 | 3.890 | 3.840 | 3.880 | 3.563 | 22,195,770 |
| 2025-02-14 | 3.900 | 3.900 | 3.870 | 3.890 | 3.572 | 36,135,809 |
| 2025-02-13 | 3.900 | 3.940 | 3.870 | 3.870 | 3.554 | 21,552,189 |
| 2025-02-12 | 3.930 | 3.930 | 3.890 | 3.910 | 3.591 | 23,324,721 |
| 2025-02-11 | 3.930 | 3.930 | 3.890 | 3.930 | 3.609 | 17,787,510 |
| 2025-02-10 | 3.900 | 3.925 | 3.890 | 3.910 | 3.591 | 16,294,940 |
| 2025-02-07 | 3.930 | 3.945 | 3.910 | 3.920 | 3.600 | 12,341,140 |
| 2025-02-06 | 3.960 | 3.980 | 3.930 | 3.950 | 3.628 | 18,630,211 |
| 2025-02-05 | 3.950 | 3.970 | 3.935 | 3.940 | 3.618 | 23,145,369 |
| 2025-02-04 | 3.950 | 3.955 | 3.930 | 3.940 | 3.618 | 19,014,660 |
| 2025-02-03 | 3.930 | 3.970 | 3.920 | 3.960 | 3.637 | 20,079,850 |
| 2025-01-31 | 3.990 | 4.000 | 3.950 | 3.950 | 3.628 | 36,407,500 |
| 2025-01-30 | 4.000 | 4.010 | 3.970 | 3.990 | 3.664 | 15,231,090 |
| 2025-01-29 | 3.980 | 4.020 | 3.980 | 4.010 | 3.683 | 18,017,551 |
| 2025-01-28 | 3.980 | 4.000 | 3.960 | 3.980 | 3.655 | 16,841,740 |
| 2025-01-24 | 3.980 | 3.990 | 3.940 | 3.950 | 3.628 | 15,124,090 |
| 2025-01-23 | 3.990 | 3.990 | 3.960 | 3.970 | 3.646 | 11,546,360 |
| 2025-01-22 | 4.000 | 4.010 | 3.950 | 3.970 | 3.646 | 13,903,380 |
| 2025-01-21 | 4.030 | 4.030 | 3.980 | 4.000 | 3.674 | 10,842,820 |
| 2025-01-20 | 4.020 | 4.020 | 4.000 | 4.000 | 3.674 | 11,140,730 |
| 2025-01-17 | 4.010 | 4.020 | 3.980 | 4.000 | 3.674 | 15,152,130 |
| 2025-01-16 | 4.060 | 4.070 | 3.980 | 4.000 | 3.674 | 22,112,381 |
| 2025-01-15 | 4.060 | 4.080 | 4.020 | 4.020 | 3.692 | 11,382,990 |
| 2025-01-14 | 4.070 | 4.090 | 4.060 | 4.070 | 3.738 | 13,898,240 |
| 2025-01-13 | 4.040 | 4.070 | 4.030 | 4.050 | 3.719 | 12,427,340 |
| 2025-01-10 | 4.080 | 4.080 | 4.025 | 4.040 | 3.710 | 13,051,140 |
| 2025-01-09 | 4.060 | 4.070 | 4.035 | 4.070 | 3.738 | 10,485,800 |
| 2025-01-08 | 4.070 | 4.090 | 4.045 | 4.060 | 3.729 | 19,602,330 |
| 2025-01-07 | 4.070 | 4.090 | 4.030 | 4.080 | 3.747 | 15,496,140 |
| 2025-01-06 | 4.080 | 4.085 | 4.050 | 4.060 | 3.729 | 13,426,610 |
| 2025-01-03 | 4.030 | 4.090 | 4.030 | 4.070 | 3.738 | 10,899,860 |
| 2025-01-02 | 4.000 | 4.035 | 4.000 | 4.030 | 3.701 | 7,760,349 |
| 2024-12-31 | 4.030 | 4.040 | 4.010 | 4.010 | 3.683 | 4,934,743 |
| 2024-12-30 | 4.040 | 4.045 | 4.010 | 4.030 | 3.701 | 7,789,620 |
| 2024-12-27 | 4.030 | 4.050 | 4.020 | 4.030 | 3.701 | 7,753,284 |
| 2024-12-24 | 4.030 | 4.045 | 4.010 | 4.040 | 3.710 | 4,506,922 |
| 2024-12-23 | 3.980 | 4.030 | 3.970 | 4.020 | 3.692 | 12,134,280 |
| 2024-12-20 | 3.970 | 3.985 | 3.960 | 3.980 | 3.655 | 32,605,920 |
| 2024-12-19 | 3.960 | 3.980 | 3.940 | 3.970 | 3.646 | 23,375,900 |
| 2024-12-18 | 3.990 | 4.030 | 3.970 | 4.010 | 3.683 | 20,823,100 |
| 2024-12-17 | 3.980 | 4.030 | 3.980 | 4.000 | 3.674 | 18,262,641 |
| 2024-12-16 | 4.000 | 4.020 | 3.990 | 3.990 | 3.664 | 12,944,250 |
| 2024-12-13 | 4.010 | 4.020 | 3.970 | 4.000 | 3.674 | 14,136,630 |
| 2024-12-12 | 4.070 | 4.085 | 4.020 | 4.030 | 3.701 | 21,591,340 |
| 2024-12-11 | 4.060 | 4.065 | 4.040 | 4.050 | 3.719 | 22,068,449 |
| 2024-12-10 | 4.040 | 4.080 | 4.030 | 4.060 | 3.729 | 30,893,029 |
| 2024-12-09 | 4.000 | 4.015 | 3.970 | 4.010 | 3.683 | 14,532,870 |
| 2024-12-06 | 4.000 | 4.010 | 3.955 | 3.990 | 3.664 | 13,532,970 |
| 2024-12-05 | 3.980 | 4.010 | 3.970 | 4.000 | 3.674 | 18,465,170 |
| 2024-12-04 | 3.990 | 4.020 | 3.980 | 3.980 | 3.655 | 31,319,359 |
| 2024-12-03 | 3.970 | 4.015 | 3.960 | 4.000 | 3.674 | 26,258,490 |
| 2024-12-02 | 3.940 | 3.970 | 3.930 | 3.960 | 3.637 | 17,452,109 |
| 2024-11-29 | 3.940 | 3.950 | 3.915 | 3.940 | 3.618 | 12,507,510 |
| 2024-11-28 | 3.960 | 3.970 | 3.940 | 3.950 | 3.628 | 38,768,922 |
| 2024-11-27 | 3.920 | 3.960 | 3.910 | 3.950 | 3.628 | 22,026,490 |
| 2024-11-26 | 3.890 | 3.910 | 3.855 | 3.910 | 3.591 | 20,096,510 |
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.