Telstra Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	4.960	4.980	4.940	4.980	4.680	19,570,109
2025-08-19	4.940	4.950	4.920	4.940	4.643	18,004,500
2025-08-18	4.870	4.930	4.860	4.930	4.633	23,311,439
2025-08-15	4.840	4.880	4.810	4.880	4.586	32,025,551
2025-08-14	4.920	4.920	4.810	4.850	4.558	52,990,047
2025-08-13	4.990	5.010	4.960	4.980	4.680	33,189,730
2025-08-12	4.980	4.990	4.960	4.980	4.680	17,591,051
2025-08-11	4.960	4.990	4.950	4.980	4.680	15,211,620
2025-08-08	4.970	5.000	4.970	4.970	4.671	24,116,570
2025-08-07	4.970	4.990	4.940	4.990	4.690	24,826,381
2025-08-06	4.980	5.010	4.950	4.960	4.662	23,323,770
2025-08-05	4.960	5.000	4.950	5.000	4.699	18,235,670
2025-08-04	4.930	4.965	4.930	4.960	4.662	14,667,170
2025-08-01	4.960	4.970	4.920	4.930	4.633	24,347,170
2025-07-31	4.970	4.980	4.950	4.970	4.671	26,509,260
2025-07-30	4.950	4.990	4.930	4.970	4.671	26,859,990
2025-07-29	4.940	4.950	4.920	4.950	4.652	11,925,570
2025-07-28	4.920	4.960	4.915	4.950	4.652	12,770,570
2025-07-25	4.920	4.945	4.885	4.910	4.615	13,521,920
2025-07-24	4.920	4.945	4.885	4.900	4.605	27,860,100
2025-07-23	4.920	4.935	4.890	4.920	4.624	22,820,150
2025-07-22	4.930	4.950	4.920	4.920	4.624	13,899,960
2025-07-21	4.950	4.965	4.920	4.930	4.633	11,455,290
2025-07-18	4.950	4.990	4.950	4.960	4.662	20,883,270
2025-07-17	4.960	4.970	4.940	4.960	4.662	30,483,260
2025-07-16	4.880	4.940	4.860	4.930	4.633	15,977,920
2025-07-15	4.890	4.950	4.875	4.950	4.652	18,592,980
2025-07-14	4.850	4.880	4.840	4.860	4.568	11,078,390
2025-07-11	4.870	4.890	4.830	4.850	4.558	16,228,660
2025-07-10	4.880	4.910	4.850	4.880	4.586	12,419,280
2025-07-09	4.850	4.870	4.830	4.870	4.577	17,941,789
2025-07-08	4.840	4.860	4.830	4.860	4.568	21,212,850
2025-07-07	4.820	4.850	4.810	4.840	4.549	15,875,940
2025-07-04	4.860	4.870	4.820	4.840	4.549	16,711,520
2025-07-03	4.850	4.880	4.810	4.830	4.539	21,295,730
2025-07-02	4.850	4.910	4.840	4.890	4.596	25,226,439
2025-07-01	4.880	4.895	4.820	4.840	4.549	29,276,631
2025-06-30	4.850	4.870	4.830	4.840	4.549	33,591,820
2025-06-27	4.820	4.850	4.810	4.820	4.530	18,187,189
2025-06-26	4.820	4.840	4.805	4.830	4.539	18,292,869
2025-06-25	4.860	4.880	4.795	4.810	4.521	22,214,369
2025-06-24	4.880	4.910	4.850	4.860	4.568	20,764,770
2025-06-23	4.880	4.910	4.840	4.880	4.586	21,468,660
2025-06-20	4.900	4.910	4.880	4.890	4.596	65,156,719
2025-06-19	4.920	4.940	4.890	4.920	4.624	26,728,600
2025-06-18	4.880	4.920	4.870	4.910	4.615	30,301,539
2025-06-17	4.890	4.910	4.860	4.880	4.586	20,456,990
2025-06-16	4.870	4.910	4.870	4.890	4.596	17,554,570
2025-06-13	4.890	4.910	4.860	4.890	4.596	25,893,250
2025-06-12	4.860	4.900	4.840	4.900	4.605	24,425,471
2025-06-11	4.850	4.880	4.840	4.850	4.558	25,629,600
2025-06-10	4.880	4.880	4.830	4.850	4.558	24,291,670
2025-06-06	4.820	4.870	4.820	4.870	4.577	17,698,189
2025-06-05	4.870	4.880	4.850	4.850	4.558	24,218,320
2025-06-04	4.880	4.890	4.840	4.860	4.568	32,905,711
2025-06-03	4.830	4.870	4.820	4.870	4.577	19,810,359
2025-06-02	4.810	4.840	4.800	4.820	4.530	22,651,711
2025-05-30	4.770	4.800	4.760	4.780	4.492	46,367,281
2025-05-29	4.760	4.810	4.750	4.780	4.492	26,513,641
2025-05-28	4.750	4.760	4.710	4.740	4.455	37,412,273

← NewerPage 6 of 22 · 1,272 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.