Telstra Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-11-06	4.930	4.970	4.920	4.940	4.733	22,898,430
2025-11-05	4.860	4.910	4.850	4.910	4.704	23,327,100
2025-11-04	4.830	4.880	4.820	4.840	4.637	15,748,010
2025-11-03	4.870	4.880	4.810	4.860	4.656	20,164,369
2025-10-31	4.870	4.910	4.870	4.880	4.676	16,634,010
2025-10-30	4.900	4.920	4.845	4.850	4.647	24,106,930
2025-10-29	4.960	4.970	4.910	4.920	4.714	18,360,109
2025-10-28	4.920	4.970	4.910	4.950	4.743	29,696,029
2025-10-27	4.910	4.920	4.890	4.900	4.695	10,640,760
2025-10-24	4.900	4.910	4.875	4.900	4.695	23,089,461
2025-10-23	4.920	4.940	4.910	4.920	4.714	20,186,160
2025-10-22	4.900	4.940	4.890	4.920	4.714	20,409,740
2025-10-21	4.890	4.930	4.885	4.930	4.724	19,627,330
2025-10-20	4.860	4.890	4.850	4.880	4.676	26,575,760
2025-10-17	4.830	4.870	4.830	4.850	4.647	17,575,820
2025-10-16	4.850	4.875	4.820	4.840	4.637	29,963,801
2025-10-15	4.820	4.840	4.810	4.820	4.618	30,409,160
2025-10-14	4.820	4.825	4.740	4.800	4.599	19,935,221
2025-10-13	4.830	4.850	4.810	4.830	4.628	10,791,030
2025-10-10	4.810	4.850	4.800	4.850	4.647	18,242,930
2025-10-09	4.800	4.850	4.795	4.820	4.618	13,106,780
2025-10-08	4.810	4.830	4.775	4.780	4.580	23,111,439
2025-10-07	4.840	4.850	4.815	4.830	4.628	21,191,609
2025-10-06	4.860	4.880	4.845	4.860	4.656	10,006,670
2025-10-03	4.870	4.890	4.840	4.850	4.647	16,953,391
2025-10-02	4.870	4.880	4.825	4.880	4.676	22,057,760
2025-10-01	4.840	4.870	4.820	4.850	4.647	18,956,090
2025-09-30	4.900	4.920	4.815	4.820	4.618	28,199,830
2025-09-29	4.840	4.930	4.840	4.890	4.685	14,712,640
2025-09-26	4.850	4.865	4.810	4.850	4.647	20,876,789
2025-09-25	4.880	4.890	4.845	4.870	4.666	18,933,830
2025-09-24	4.880	4.920	4.870	4.900	4.695	19,034,221
2025-09-23	4.860	4.890	4.820	4.870	4.666	20,148,350
2025-09-22	4.830	4.880	4.830	4.870	4.666	11,626,710
2025-09-19	4.880	4.890	4.825	4.830	4.628	63,033,609
2025-09-18	4.900	4.910	4.870	4.880	4.676	15,371,470
2025-09-17	4.920	4.930	4.875	4.910	4.704	21,596,010
2025-09-16	4.940	4.950	4.900	4.920	4.714	24,571,449
2025-09-15	4.930	4.950	4.900	4.930	4.724	17,617,000
2025-09-12	4.950	4.970	4.940	4.960	4.752	32,468,420
2025-09-11	4.870	4.955	4.870	4.940	4.733	37,059,832
2025-09-10	4.810	4.890	4.800	4.890	4.685	22,070,850
2025-09-09	4.840	4.840	4.800	4.810	4.609	27,691,289
2025-09-08	4.830	4.850	4.810	4.850	4.647	15,239,720
2025-09-05	4.870	4.870	4.810	4.830	4.628	22,889,471
2025-09-04	4.840	4.850	4.810	4.820	4.618	25,025,189
2025-09-03	4.880	4.900	4.840	4.840	4.637	34,178,711
2025-09-02	4.980	4.985	4.900	4.910	4.704	18,288,250
2025-09-01	4.890	4.990	4.890	4.980	4.771	20,008,449
2025-08-29	4.900	4.910	4.880	4.890	4.685	20,041,930
2025-08-28	4.890	4.900	4.860	4.900	4.695	17,613,260
2025-08-27	4.890	4.915	4.860	4.890	4.685	24,039,020
2025-08-26	5.010	5.020	4.970	4.980	4.680	31,901,391
2025-08-25	5.050	5.060	5.000	5.010	4.709	25,058,279
2025-08-22	5.020	5.065	5.000	5.050	4.746	37,000,312
2025-08-21	4.990	5.020	4.960	5.020	4.718	23,616,680

← NewerPage 5 of 22 · 1,265 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.