Transurban Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	12.820	12.950	12.780	12.800	11.357	3,532,695
2024-06-06	12.890	12.930	12.840	12.840	11.392	2,994,104
2024-06-05	12.700	12.870	12.670	12.730	11.295	6,931,459
2024-06-04	12.610	12.670	12.530	12.600	11.179	3,166,592
2024-06-03	12.600	12.640	12.500	12.590	11.171	3,293,586
2024-05-31	12.500	12.510	12.370	12.510	11.100	12,588,126
2024-05-30	12.230	12.375	12.220	12.340	10.949	2,660,254
2024-05-29	12.370	12.490	12.280	12.370	10.975	4,808,847
2024-05-28	12.790	12.810	12.545	12.560	11.144	4,460,970
2024-05-27	12.820	12.830	12.680	12.760	11.321	12,362,140
2024-05-24	12.590	12.760	12.555	12.680	11.250	4,337,935
2024-05-23	12.540	12.810	12.490	12.750	11.313	5,985,745
2024-05-22	12.300	12.570	12.250	12.570	11.153	5,603,248
2024-05-21	12.260	12.320	12.220	12.280	10.896	4,313,254
2024-05-20	12.450	12.515	12.350	12.350	10.958	2,975,274
2024-05-17	12.440	12.525	12.410	12.430	11.029	4,425,068
2024-05-16	12.500	12.670	12.390	12.480	11.073	7,368,525
2024-05-15	12.520	12.600	12.280	12.290	10.904	3,556,511
2024-05-14	12.720	12.755	12.490	12.520	11.108	5,709,870
2024-05-13	12.780	12.820	12.710	12.750	11.313	2,568,691
2024-05-10	12.840	12.930	12.770	12.810	11.366	2,818,203
2024-05-09	12.960	12.990	12.840	12.840	11.392	2,982,140
2024-05-08	12.780	12.980	12.750	12.930	11.472	4,101,964
2024-05-07	12.600	12.780	12.540	12.750	11.313	5,212,485
2024-05-06	12.570	12.570	12.420	12.510	11.100	2,928,612
2024-05-03	12.650	12.660	12.520	12.530	11.117	2,484,656
2024-05-02	12.590	12.620	12.490	12.570	11.153	2,927,734
2024-05-01	12.350	12.630	12.335	12.550	11.135	3,962,534
2024-04-30	12.580	12.640	12.460	12.540	11.126	4,400,883
2024-04-29	12.630	12.700	12.590	12.610	11.188	3,266,339
2024-04-26	12.670	12.690	12.420	12.440	11.037	4,990,412
2024-04-24	12.970	13.000	12.900	12.900	11.446	3,619,145
2024-04-23	12.980	13.050	12.890	12.890	11.437	3,865,632
2024-04-22	12.930	12.980	12.860	12.950	11.490	3,306,032
2024-04-19	12.630	12.770	12.610	12.750	11.313	4,183,157
2024-04-18	12.870	13.010	12.800	12.810	11.366	3,385,413
2024-04-17	12.950	12.980	12.900	12.940	11.481	2,955,421
2024-04-16	13.050	13.100	12.910	13.000	11.534	7,436,400
2024-04-15	13.190	13.260	13.140	13.180	11.694	3,893,791
2024-04-12	13.220	13.340	13.210	13.290	11.792	3,856,760
2024-04-11	13.290	13.430	13.260	13.380	11.872	3,984,088
2024-04-10	13.350	13.510	13.320	13.510	11.987	4,257,462
2024-04-09	13.300	13.405	13.295	13.350	11.845	3,429,965
2024-04-08	13.150	13.280	13.140	13.260	11.765	5,674,855
2024-04-05	13.150	13.220	13.080	13.160	11.676	3,436,790
2024-04-04	13.200	13.290	13.140	13.290	11.792	2,876,608
2024-04-03	13.190	13.230	13.050	13.200	11.712	4,826,350
2024-04-02	13.220	13.310	13.180	13.260	11.765	4,450,596
2024-03-28	13.250	13.365	13.210	13.320	11.818	6,223,627
2024-03-27	13.090	13.180	13.070	13.170	11.685	2,797,356
2024-03-26	13.060	13.180	13.060	13.110	11.632	3,018,316
2024-03-25	13.040	13.190	13.030	13.140	11.659	3,396,499
2024-03-22	12.890	13.020	12.860	13.000	11.534	2,891,868
2024-03-21	12.880	12.950	12.865	12.940	11.481	6,435,571
2024-03-20	12.920	12.955	12.830	12.870	11.419	5,805,408
2024-03-19	12.970	12.990	12.850	12.950	11.490	4,374,822
2024-03-18	12.960	13.050	12.920	13.030	11.561	3,607,732
2024-03-15	12.950	12.985	12.840	12.970	11.508	10,238,580
2024-03-14	13.100	13.210	13.060	13.120	11.641	15,224,248
2024-03-13	13.060	13.180	13.010	13.120	11.641	5,084,010

← NewerPage 11 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.