Transurban Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	13.190	13.200	13.060	13.130	11.400	5,457,279
2023-09-19	13.180	13.270	13.110	13.180	11.443	3,286,726
2023-09-18	13.350	13.360	13.150	13.230	11.487	3,067,292
2023-09-15	13.100	13.470	13.090	13.310	11.556	9,502,985
2023-09-14	13.080	13.145	13.020	13.080	11.356	5,930,623
2023-09-13	13.160	13.170	12.985	13.050	11.330	7,347,937
2023-09-12	13.110	13.260	13.090	13.260	11.513	4,104,541
2023-09-11	13.100	13.150	13.045	13.150	11.417	3,409,831
2023-09-08	13.100	13.180	13.070	13.180	11.443	4,327,002
2023-09-07	12.950	13.110	12.950	13.080	11.356	4,555,428
2023-09-06	13.240	13.250	12.955	13.020	11.304	4,024,586
2023-09-05	13.230	13.335	13.220	13.330	11.574	3,563,794
2023-09-04	13.240	13.300	13.150	13.220	11.478	2,515,084
2023-09-01	13.250	13.400	13.200	13.210	11.469	3,865,573
2023-08-31	13.560	13.570	13.260	13.260	11.513	9,744,393
2023-08-30	13.440	13.600	13.380	13.510	11.730	3,556,998
2023-08-29	13.300	13.310	13.220	13.280	11.530	2,457,281
2023-08-28	13.200	13.290	13.180	13.240	11.495	1,915,283
2023-08-25	13.050	13.160	13.040	13.080	11.356	3,499,436
2023-08-24	13.300	13.320	13.150	13.220	11.478	5,443,639
2023-08-23	12.990	13.155	12.980	13.110	11.383	4,961,808
2023-08-22	13.210	13.280	13.020	13.020	11.304	6,106,034
2023-08-21	13.130	13.365	13.110	13.180	11.443	4,341,765
2023-08-18	13.070	13.230	13.020	13.170	11.435	5,789,595
2023-08-17	13.540	13.660	13.180	13.180	11.443	8,508,949
2023-08-16	13.750	14.020	13.695	13.860	12.034	4,874,989
2023-08-15	13.770	14.020	13.760	13.960	12.121	3,085,996
2023-08-14	13.990	14.000	13.820	13.900	12.068	3,210,712
2023-08-11	14.090	14.120	14.015	14.050	12.199	2,458,658
2023-08-10	14.050	14.205	13.960	14.090	12.233	3,471,527
2023-08-09	13.920	14.080	13.900	14.060	12.207	3,361,536
2023-08-08	13.950	13.990	13.900	13.920	12.086	3,132,455
2023-08-07	13.960	14.005	13.880	13.940	12.103	1,773,525
2023-08-04	13.930	14.020	13.870	14.020	12.173	3,850,796
2023-08-03	14.030	14.090	13.940	14.040	12.190	6,282,197
2023-08-02	14.270	14.270	14.000	14.050	12.199	3,652,493
2023-08-01	14.400	14.400	14.305	14.340	12.450	2,318,687
2023-07-31	14.380	14.410	14.270	14.340	12.450	4,853,439
2023-07-28	14.380	14.400	14.230	14.310	12.424	3,418,484
2023-07-27	14.330	14.490	14.260	14.470	12.563	5,041,337
2023-07-26	14.180	14.330	14.110	14.240	12.364	4,515,428
2023-07-25	14.030	14.130	13.980	14.120	12.259	4,094,870
2023-07-24	13.930	14.105	13.930	14.080	12.225	4,384,840
2023-07-21	13.830	13.965	13.830	13.930	12.094	4,257,266
2023-07-20	13.950	14.010	13.845	13.940	12.103	3,869,076
2023-07-19	14.040	14.040	13.910	13.920	12.086	4,227,824
2023-07-18	14.040	14.060	13.840	13.890	12.060	4,283,657
2023-07-17	14.060	14.140	14.010	14.140	12.277	3,567,186
2023-07-14	14.140	14.150	14.040	14.060	12.207	5,273,388
2023-07-13	14.140	14.180	14.055	14.110	12.251	5,358,846
2023-07-12	13.950	14.100	13.910	13.960	12.121	5,119,995
2023-07-11	13.790	13.950	13.770	13.950	12.112	5,114,467
2023-07-10	13.930	13.940	13.650	13.690	11.886	4,318,174
2023-07-07	13.950	14.000	13.800	14.000	12.155	5,583,221
2023-07-06	14.200	14.250	14.080	14.130	12.268	6,115,416
2023-07-05	14.400	14.405	14.220	14.230	12.355	6,702,949
2023-07-04	14.340	14.425	14.310	14.380	12.485	4,452,084
2023-07-03	14.260	14.370	14.220	14.350	12.459	7,144,669
2023-06-30	14.150	14.270	14.100	14.250	12.372	5,913,169
2023-06-29	14.350	14.380	14.085	14.190	12.320	4,485,515

← NewerPage 14 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.