Transurban Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	13.340	13.380	13.270	13.320	11.565	2,684,049
2023-12-12	13.280	13.310	13.200	13.290	11.539	2,734,097
2023-12-11	13.240	13.300	13.165	13.210	11.469	3,602,492
2023-12-08	13.050	13.175	13.020	13.160	11.426	3,942,543
2023-12-07	13.100	13.190	13.020	13.140	11.409	3,902,184
2023-12-06	13.070	13.120	12.970	13.060	11.339	4,768,029
2023-12-05	12.960	12.990	12.830	12.970	11.261	3,607,298
2023-12-04	13.030	13.110	12.960	12.970	11.261	15,260,519
2023-12-01	12.990	13.050	12.830	12.920	11.218	3,375,392
2023-11-30	12.930	13.060	12.860	12.960	11.252	14,327,846
2023-11-29	12.870	12.930	12.820	12.830	11.139	2,940,663
2023-11-28	12.830	12.955	12.760	12.760	11.079	2,728,044
2023-11-27	12.850	12.875	12.740	12.760	11.079	1,636,869
2023-11-24	12.840	12.905	12.780	12.790	11.105	1,845,541
2023-11-23	12.800	12.895	12.740	12.850	11.157	1,645,319
2023-11-22	12.950	12.970	12.810	12.880	11.183	2,659,762
2023-11-21	12.910	13.010	12.880	12.970	11.261	3,866,502
2023-11-20	13.030	13.030	12.840	12.900	11.200	3,501,216
2023-11-17	12.950	13.040	12.890	12.990	11.278	4,263,392
2023-11-16	12.980	12.980	12.790	12.800	11.113	3,849,534
2023-11-15	12.800	12.930	12.680	12.840	11.148	5,095,425
2023-11-14	12.660	12.750	12.620	12.630	10.966	2,723,659
2023-11-13	12.510	12.620	12.500	12.570	10.914	2,150,125
2023-11-10	12.630	12.660	12.460	12.580	10.922	1,929,104
2023-11-09	12.720	12.765	12.590	12.610	10.948	2,765,928
2023-11-08	12.490	12.690	12.490	12.630	10.966	5,440,301
2023-11-07	12.470	12.540	12.400	12.470	10.827	3,749,595
2023-11-06	12.520	12.605	12.410	12.430	10.792	5,140,936
2023-11-03	12.230	12.400	12.200	12.360	10.731	4,393,717
2023-11-02	11.990	12.150	11.970	12.060	10.471	3,785,080
2023-11-01	11.880	11.940	11.830	11.940	10.367	3,489,912
2023-10-31	11.970	11.990	11.820	11.820	10.263	5,866,135
2023-10-30	11.820	11.950	11.745	11.870	10.306	2,969,003
2023-10-27	11.870	11.995	11.840	11.890	10.323	4,284,119
2023-10-26	11.910	11.940	11.580	11.810	10.254	7,630,672
2023-10-25	12.000	12.020	11.770	11.960	10.384	5,400,816
2023-10-24	11.970	11.990	11.890	11.990	10.410	4,386,339
2023-10-23	11.860	11.990	11.850	11.980	10.401	3,769,939
2023-10-20	11.950	12.040	11.860	11.970	10.393	6,101,569
2023-10-19	12.200	12.240	11.960	12.050	10.462	5,504,850
2023-10-18	12.430	12.480	12.250	12.300	10.679	7,311,534
2023-10-17	12.390	12.530	12.290	12.360	10.731	4,886,249
2023-10-16	12.390	12.570	12.370	12.370	10.740	3,837,482
2023-10-13	12.450	12.535	12.430	12.450	10.809	4,170,937
2023-10-12	12.830	12.830	12.595	12.630	10.966	5,479,043
2023-10-11	12.650	12.770	12.590	12.720	11.044	3,500,895
2023-10-10	12.490	12.650	12.485	12.590	10.931	6,780,301
2023-10-09	12.440	12.490	12.370	12.490	10.844	2,844,639
2023-10-06	12.500	12.580	12.440	12.510	10.862	3,486,071
2023-10-05	12.450	12.560	12.440	12.540	10.888	9,631,565
2023-10-04	12.320	12.390	12.270	12.370	10.740	6,451,563
2023-10-03	12.470	12.570	12.400	12.480	10.836	8,250,202
2023-10-02	12.580	12.780	12.580	12.670	11.000	3,310,427
2023-09-29	12.600	12.720	12.600	12.690	11.018	11,414,586
2023-09-28	12.720	12.900	12.680	12.710	11.035	5,425,164
2023-09-27	12.790	12.890	12.630	12.860	11.165	6,879,147
2023-09-26	12.840	12.890	12.740	12.840	11.148	5,713,165
2023-09-25	12.780	12.970	12.760	12.950	11.244	4,196,515
2023-09-22	12.560	12.910	12.550	12.880	11.183	7,891,106
2023-09-21	12.910	12.950	12.640	12.650	10.983	9,485,777

← NewerPage 13 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.