Telstra Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.880 | 3.910 | 3.870 | 3.890 | 3.572 | 40,832,781 |
| 2024-11-22 | 3.860 | 3.880 | 3.840 | 3.860 | 3.545 | 14,267,150 |
| 2024-11-21 | 3.880 | 3.885 | 3.820 | 3.850 | 3.536 | 27,886,619 |
| 2024-11-20 | 3.930 | 3.940 | 3.850 | 3.850 | 3.536 | 22,595,801 |
| 2024-11-19 | 3.900 | 3.950 | 3.900 | 3.940 | 3.618 | 19,654,900 |
| 2024-11-18 | 3.880 | 3.920 | 3.870 | 3.910 | 3.591 | 17,750,850 |
| 2024-11-15 | 3.860 | 3.895 | 3.850 | 3.890 | 3.572 | 20,230,939 |
| 2024-11-14 | 3.840 | 3.870 | 3.840 | 3.850 | 3.536 | 15,352,980 |
| 2024-11-13 | 3.830 | 3.850 | 3.815 | 3.850 | 3.536 | 18,618,779 |
| 2024-11-12 | 3.860 | 3.870 | 3.830 | 3.870 | 3.554 | 16,637,689 |
| 2024-11-11 | 3.880 | 3.880 | 3.850 | 3.870 | 3.554 | 17,594,461 |
| 2024-11-08 | 3.900 | 3.920 | 3.860 | 3.880 | 3.563 | 18,811,330 |
| 2024-11-07 | 3.890 | 3.890 | 3.850 | 3.880 | 3.563 | 19,857,910 |
| 2024-11-06 | 3.880 | 3.900 | 3.870 | 3.870 | 3.554 | 13,217,960 |
| 2024-11-05 | 3.860 | 3.880 | 3.840 | 3.870 | 3.554 | 15,477,550 |
| 2024-11-04 | 3.830 | 3.905 | 3.820 | 3.880 | 3.563 | 27,087,949 |
| 2024-11-01 | 3.790 | 3.835 | 3.780 | 3.820 | 3.508 | 22,663,131 |
| 2024-10-31 | 3.810 | 3.825 | 3.790 | 3.820 | 3.508 | 29,864,480 |
| 2024-10-30 | 3.860 | 3.865 | 3.810 | 3.830 | 3.517 | 14,616,830 |
| 2024-10-29 | 3.870 | 3.890 | 3.850 | 3.870 | 3.554 | 13,401,340 |
| 2024-10-28 | 3.870 | 3.880 | 3.840 | 3.870 | 3.554 | 12,169,420 |
| 2024-10-25 | 3.880 | 3.890 | 3.855 | 3.870 | 3.554 | 10,637,880 |
| 2024-10-24 | 3.840 | 3.890 | 3.830 | 3.890 | 3.572 | 16,604,631 |
| 2024-10-23 | 3.840 | 3.860 | 3.820 | 3.860 | 3.545 | 16,175,350 |
| 2024-10-22 | 3.860 | 3.860 | 3.825 | 3.840 | 3.527 | 18,748,961 |
| 2024-10-21 | 3.930 | 3.930 | 3.860 | 3.860 | 3.545 | 24,857,609 |
| 2024-10-18 | 3.910 | 3.930 | 3.870 | 3.910 | 3.591 | 22,836,369 |
| 2024-10-17 | 3.900 | 3.920 | 3.885 | 3.920 | 3.600 | 22,343,770 |
| 2024-10-16 | 3.880 | 3.895 | 3.870 | 3.870 | 3.554 | 14,235,250 |
| 2024-10-15 | 3.890 | 3.900 | 3.870 | 3.890 | 3.572 | 12,423,890 |
| 2024-10-14 | 3.880 | 3.890 | 3.860 | 3.870 | 3.554 | 13,373,210 |
| 2024-10-11 | 3.860 | 3.880 | 3.855 | 3.860 | 3.545 | 11,501,030 |
| 2024-10-10 | 3.890 | 3.900 | 3.850 | 3.870 | 3.554 | 14,685,670 |
| 2024-10-09 | 3.860 | 3.900 | 3.855 | 3.880 | 3.563 | 14,987,260 |
| 2024-10-08 | 3.850 | 3.870 | 3.830 | 3.830 | 3.517 | 23,220,619 |
| 2024-10-07 | 3.850 | 3.870 | 3.830 | 3.860 | 3.545 | 11,455,300 |
| 2024-10-04 | 3.860 | 3.870 | 3.835 | 3.860 | 3.545 | 15,167,170 |
| 2024-10-03 | 3.890 | 3.900 | 3.870 | 3.880 | 3.563 | 13,280,630 |
| 2024-10-02 | 3.890 | 3.910 | 3.870 | 3.900 | 3.582 | 14,202,370 |
| 2024-10-01 | 3.880 | 3.900 | 3.860 | 3.900 | 3.582 | 16,333,990 |
| 2024-09-30 | 3.920 | 3.920 | 3.870 | 3.880 | 3.563 | 21,237,211 |
| 2024-09-27 | 3.950 | 3.950 | 3.895 | 3.920 | 3.600 | 17,712,910 |
| 2024-09-26 | 3.930 | 3.970 | 3.920 | 3.950 | 3.628 | 21,820,770 |
| 2024-09-25 | 3.930 | 3.945 | 3.890 | 3.910 | 3.591 | 23,861,980 |
| 2024-09-24 | 3.940 | 3.965 | 3.915 | 3.920 | 3.600 | 26,075,330 |
| 2024-09-23 | 3.950 | 3.960 | 3.930 | 3.940 | 3.618 | 30,733,369 |
| 2024-09-20 | 4.010 | 4.010 | 3.960 | 3.970 | 3.646 | 40,971,801 |
| 2024-09-19 | 4.050 | 4.050 | 3.990 | 4.010 | 3.683 | 31,985,859 |
| 2024-09-18 | 4.010 | 4.030 | 3.990 | 4.030 | 3.701 | 19,975,080 |
| 2024-09-17 | 4.000 | 4.030 | 3.980 | 4.020 | 3.692 | 30,782,891 |
| 2024-09-16 | 3.980 | 4.010 | 3.960 | 4.010 | 3.683 | 30,081,051 |
| 2024-09-13 | 3.970 | 3.980 | 3.920 | 3.960 | 3.637 | 29,426,641 |
| 2024-09-12 | 3.960 | 3.970 | 3.940 | 3.960 | 3.637 | 24,010,670 |
| 2024-09-11 | 3.950 | 3.950 | 3.930 | 3.950 | 3.628 | 24,854,990 |
| 2024-09-10 | 3.940 | 3.960 | 3.920 | 3.950 | 3.628 | 28,473,730 |
| 2024-09-09 | 3.890 | 3.920 | 3.870 | 3.920 | 3.600 | 34,200,406 |
| 2024-09-06 | 3.910 | 3.930 | 3.890 | 3.930 | 3.609 | 24,026,141 |
| 2024-09-05 | 3.930 | 3.950 | 3.870 | 3.910 | 3.591 | 23,294,020 |
| 2024-09-04 | 3.920 | 3.940 | 3.900 | 3.920 | 3.600 | 20,393,779 |
| 2024-09-03 | 3.940 | 3.950 | 3.930 | 3.950 | 3.628 | 14,120,970 |
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.