Transurban Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	13.460	13.630	13.385	13.600	12.379	6,132,480
2024-08-30	13.520	13.730	13.460	13.550	12.334	11,011,624
2024-08-29	13.340	13.400	13.250	13.390	12.188	4,754,242
2024-08-28	13.400	13.490	13.270	13.370	12.170	4,825,079
2024-08-27	13.480	13.560	13.390	13.450	12.243	2,330,056
2024-08-26	13.530	13.615	13.470	13.540	12.325	2,425,513
2024-08-23	13.530	13.600	13.500	13.540	12.325	2,013,009
2024-08-22	13.360	13.530	13.340	13.510	12.297	2,428,894
2024-08-21	13.370	13.490	13.310	13.490	12.279	2,737,606
2024-08-20	13.500	13.500	13.350	13.420	12.216	4,004,418
2024-08-19	13.440	13.440	13.330	13.430	12.225	2,631,063
2024-08-16	13.490	13.500	13.420	13.440	12.234	5,771,432
2024-08-15	13.250	13.370	13.220	13.370	12.170	3,631,419
2024-08-14	13.180	13.250	13.150	13.230	12.043	3,000,701
2024-08-13	13.060	13.120	12.950	13.090	11.915	3,504,879
2024-08-12	13.040	13.100	12.950	13.040	11.870	3,402,952
2024-08-09	12.910	12.970	12.770	12.970	11.806	3,413,768
2024-08-08	12.800	12.910	12.650	12.780	11.633	3,334,027
2024-08-07	12.750	13.000	12.740	12.880	11.724	3,717,560
2024-08-06	12.790	12.970	12.710	12.840	11.688	5,004,429
2024-08-05	12.630	12.870	12.630	12.810	11.660	4,523,258
2024-08-02	12.770	12.940	12.750	12.870	11.715	4,357,081
2024-08-01	13.040	13.070	12.920	12.980	11.815	2,777,642
2024-07-31	12.820	13.070	12.770	13.010	11.842	5,890,694
2024-07-30	12.730	12.770	12.640	12.770	11.624	3,072,893
2024-07-29	12.830	12.840	12.730	12.790	11.642	2,787,909
2024-07-26	12.760	12.765	12.650	12.720	11.578	2,836,453
2024-07-25	12.710	12.770	12.640	12.640	11.506	3,909,357
2024-07-24	12.800	12.900	12.775	12.880	11.724	2,629,361
2024-07-23	12.850	13.000	12.830	12.930	11.770	3,162,402
2024-07-22	12.770	12.800	12.750	12.760	11.615	2,709,017
2024-07-19	12.780	12.880	12.730	12.830	11.678	3,732,045
2024-07-18	12.970	13.080	12.870	12.950	11.788	6,631,767
2024-07-17	12.990	13.050	12.910	12.970	11.806	3,710,204
2024-07-16	12.920	12.950	12.685	12.940	11.779	6,025,118
2024-07-15	12.920	13.015	12.900	12.900	11.742	3,507,174
2024-07-12	12.710	12.840	12.670	12.840	11.688	2,937,499
2024-07-11	12.690	12.720	12.580	12.660	11.524	3,482,278
2024-07-10	12.370	12.610	12.350	12.570	11.442	3,828,261
2024-07-09	12.440	12.520	12.400	12.430	11.314	4,328,567
2024-07-08	12.360	12.420	12.300	12.350	11.242	3,329,360
2024-07-05	12.310	12.410	12.280	12.380	11.269	2,711,203
2024-07-04	12.460	12.460	12.270	12.330	11.223	3,950,594
2024-07-03	12.410	12.480	12.225	12.310	11.205	3,967,886
2024-07-02	12.420	12.480	12.370	12.390	11.278	2,934,417
2024-07-01	12.330	12.450	12.310	12.390	11.278	3,300,012
2024-06-28	12.420	12.495	12.380	12.400	11.287	4,066,754
2024-06-27	12.160	12.320	11.915	12.320	11.214	6,080,875
2024-06-26	12.660	12.710	12.570	12.670	11.242	4,117,986
2024-06-25	12.800	12.820	12.680	12.810	11.366	5,464,283
2024-06-24	12.610	12.710	12.570	12.680	11.250	2,683,719
2024-06-21	12.580	12.610	12.410	12.550	11.135	14,846,556
2024-06-20	12.620	12.650	12.500	12.590	11.171	7,537,269
2024-06-19	12.710	12.750	12.640	12.670	11.242	3,476,224
2024-06-18	12.490	12.585	12.440	12.580	11.162	3,084,374
2024-06-17	12.520	12.540	12.380	12.380	10.984	3,405,564
2024-06-14	12.580	12.640	12.420	12.500	11.091	3,005,715
2024-06-13	12.570	12.610	12.520	12.550	11.135	5,733,239
2024-06-12	12.530	12.570	12.440	12.460	11.055	3,979,882
2024-06-11	12.660	12.790	12.590	12.590	11.171	6,464,603

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.3500 AUD
2025-12-30	0.3400 AUD
2025-06-27	0.3300 AUD
2024-12-30	0.3200 AUD
2024-06-27	0.3200 AUD
2023-12-28	0.3000 AUD
2023-06-29	0.3150 AUD
2022-12-29	0.2650 AUD
2022-06-29	0.2600 AUD
2021-12-30	0.1500 AUD
2021-06-29	0.2132 AUD
2020-12-30	0.1488 AUD
2020-06-29	0.1587 AUD
2019-12-30	0.3074 AUD
2019-06-27	0.2975 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.