Transurban Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	13.290	13.330	13.130	13.200	11.712	5,634,519
2024-03-11	13.480	13.515	13.340	13.450	11.934	2,863,034
2024-03-08	13.670	13.670	13.540	13.580	12.049	6,432,696
2024-03-07	13.680	13.680	13.490	13.640	12.102	3,474,217
2024-03-06	13.460	13.575	13.400	13.510	11.987	3,733,601
2024-03-05	13.480	13.480	13.350	13.360	11.854	4,610,871
2024-03-04	13.580	13.590	13.400	13.480	11.960	3,142,659
2024-03-01	13.520	13.570	13.425	13.500	11.978	3,404,046
2024-02-29	13.500	13.600	13.360	13.540	12.013	10,681,090
2024-02-28	13.440	13.465	13.325	13.440	11.925	4,371,491
2024-02-27	13.330	13.480	13.330	13.410	11.898	3,220,947
2024-02-26	13.460	13.520	13.350	13.470	11.951	3,312,021
2024-02-23	13.350	13.400	13.300	13.380	11.872	3,573,235
2024-02-22	13.160	13.310	13.090	13.310	11.809	3,966,721
2024-02-21	13.160	13.210	13.010	13.140	11.659	5,670,310
2024-02-20	13.140	13.190	13.055	13.160	11.676	3,126,741
2024-02-19	13.130	13.190	13.050	13.170	11.685	3,943,021
2024-02-16	12.950	13.090	12.890	13.090	11.614	8,599,542
2024-02-15	12.800	12.940	12.790	12.940	11.481	6,288,847
2024-02-14	12.790	12.820	12.730	12.760	11.321	6,042,470
2024-02-13	13.090	13.140	12.900	12.900	11.446	8,636,608
2024-02-12	12.970	13.100	12.920	12.960	11.499	3,280,291
2024-02-09	12.990	13.040	12.895	12.940	11.481	8,823,711
2024-02-08	13.320	13.320	13.320	13.320	11.818	0
2024-02-07	13.470	13.470	13.255	13.320	11.818	5,433,118
2024-02-06	13.360	13.410	13.245	13.350	11.845	8,016,738
2024-02-05	13.320	13.440	13.310	13.440	11.925	4,056,863
2024-02-02	13.440	13.445	13.280	13.410	11.898	5,832,401
2024-02-01	13.490	13.490	13.230	13.310	11.809	5,465,271
2024-01-31	13.340	13.510	13.240	13.510	11.987	11,949,556
2024-01-30	13.300	13.420	13.265	13.360	11.854	4,706,397
2024-01-29	13.150	13.320	13.130	13.280	11.783	5,871,407
2024-01-25	13.170	13.190	13.090	13.190	11.703	5,070,787
2024-01-24	13.150	13.190	13.070	13.140	11.659	3,481,635
2024-01-23	13.130	13.210	13.120	13.190	11.703	3,947,331
2024-01-22	13.210	13.240	13.130	13.190	11.703	4,300,447
2024-01-19	13.140	13.250	13.050	13.100	11.623	6,089,411
2024-01-18	13.110	13.200	13.060	13.060	11.588	5,696,710
2024-01-17	13.300	13.355	13.215	13.330	11.827	4,414,768
2024-01-16	13.500	13.535	13.265	13.310	11.809	4,628,983
2024-01-15	13.610	13.660	13.580	13.585	12.053	412,012
2024-01-12	13.690	13.700	13.595	13.670	12.129	3,430,803
2024-01-11	13.760	13.830	13.530	13.750	12.200	3,917,874
2024-01-10	13.800	13.810	13.685	13.800	12.244	2,493,647
2024-01-09	13.810	13.850	13.760	13.790	12.235	4,349,084
2024-01-08	13.690	13.745	13.600	13.640	12.102	2,405,374
2024-01-05	13.710	13.780	13.660	13.710	12.164	2,439,555
2024-01-04	13.640	13.730	13.620	13.620	12.084	8,056,115
2024-01-03	13.500	13.700	13.500	13.680	12.138	3,834,491
2024-01-02	13.710	13.780	13.630	13.780	12.226	2,693,563
2023-12-29	13.790	13.800	13.630	13.710	12.164	2,882,005
2023-12-28	13.840	13.840	13.665	13.770	12.218	3,949,769
2023-12-27	14.070	14.100	13.935	13.990	12.147	2,666,940
2023-12-22	14.000	14.000	13.880	13.900	12.068	5,694,937
2023-12-21	13.940	13.970	13.830	13.960	12.121	7,320,125
2023-12-20	13.850	13.890	13.760	13.840	12.016	5,661,464
2023-12-19	13.660	13.870	13.620	13.870	12.042	6,397,094
2023-12-18	13.730	13.760	13.620	13.640	11.843	6,245,379
2023-12-15	13.640	13.790	13.595	13.760	11.947	16,435,982
2023-12-14	13.550	13.590	13.500	13.510	11.730	5,410,032

← NewerPage 12 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.