Transurban Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	14.450	14.560	14.375	14.500	12.316	3,956,317
2023-06-27	14.350	14.360	14.205	14.350	12.188	4,671,240
2023-06-26	14.140	14.330	14.140	14.310	12.154	3,330,868
2023-06-23	14.230	14.310	14.150	14.220	12.078	2,886,165
2023-06-22	14.470	14.520	14.265	14.300	12.146	3,838,889
2023-06-21	14.670	14.690	14.480	14.480	12.299	6,031,220
2023-06-20	14.550	14.670	14.480	14.640	12.435	4,655,924
2023-06-19	14.450	14.630	14.390	14.630	12.426	4,257,446
2023-06-16	14.340	14.500	14.310	14.440	12.265	13,135,679
2023-06-15	14.240	14.470	14.240	14.340	12.180	7,331,418
2023-06-14	14.380	14.395	14.270	14.270	12.121	5,781,707
2023-06-13	14.340	14.440	14.320	14.350	12.188	3,878,815
2023-06-09	14.240	14.380	14.185	14.320	12.163	4,540,071
2023-06-08	14.250	14.320	14.190	14.240	12.095	6,275,036
2023-06-07	14.430	14.500	14.290	14.310	12.154	6,839,612
2023-06-06	14.570	14.640	14.360	14.440	12.265	6,046,873
2023-06-05	14.800	14.820	14.585	14.650	12.443	3,496,476
2023-06-02	14.670	14.690	14.570	14.620	12.418	5,335,713
2023-06-01	14.810	14.845	14.620	14.660	12.452	4,461,378
2023-05-31	14.650	14.840	14.630	14.840	12.605	16,530,366
2023-05-30	14.700	14.770	14.630	14.710	12.494	1,580,192
2023-05-29	14.750	14.780	14.620	14.730	12.511	2,380,047
2023-05-26	14.580	14.605	14.450	14.590	12.392	2,672,999
2023-05-25	14.400	14.600	14.390	14.590	12.392	4,434,901
2023-05-24	14.500	14.590	14.420	14.590	12.392	2,936,012
2023-05-23	14.670	14.735	14.540	14.600	12.401	2,828,580
2023-05-22	14.660	14.785	14.650	14.690	12.477	4,024,598
2023-05-19	14.740	14.760	14.580	14.620	12.418	3,898,467
2023-05-18	14.810	14.860	14.640	14.740	12.520	3,763,900
2023-05-17	14.800	14.850	14.660	14.790	12.562	3,702,852
2023-05-16	14.840	14.900	14.750	14.850	12.613	3,271,350
2023-05-15	14.860	14.950	14.780	14.930	12.681	2,976,960
2023-05-12	14.880	14.910	14.690	14.840	12.605	2,990,185
2023-05-11	14.780	14.840	14.660	14.800	12.571	2,405,988
2023-05-10	14.750	14.800	14.690	14.780	12.554	3,551,774
2023-05-09	14.780	14.810	14.610	14.810	12.579	4,397,216
2023-05-08	14.830	14.830	14.560	14.690	12.477	2,808,620
2023-05-05	14.780	14.820	14.630	14.730	12.511	4,152,854
2023-05-04	14.390	14.690	14.390	14.680	12.469	3,967,696
2023-05-03	14.510	14.525	14.390	14.490	12.307	6,383,448
2023-05-02	14.810	14.850	14.550	14.640	12.435	7,175,795
2023-05-01	15.060	15.170	14.900	14.920	12.673	4,845,227
2023-04-28	15.150	15.180	14.970	14.990	12.732	5,765,053
2023-04-27	15.180	15.230	15.020	15.140	12.859	5,842,611
2023-04-26	14.940	15.215	14.910	15.190	12.902	8,882,991
2023-04-24	14.840	14.960	14.800	14.930	12.681	3,189,581
2023-04-21	14.830	14.880	14.775	14.800	12.571	5,085,219
2023-04-20	14.800	14.835	14.710	14.790	12.562	5,563,570
2023-04-19	14.750	14.770	14.585	14.740	12.520	3,239,192
2023-04-18	14.650	14.800	14.620	14.760	12.537	5,181,085
2023-04-17	14.880	14.880	14.720	14.790	12.562	2,894,343
2023-04-14	14.740	14.820	14.680	14.740	12.520	3,704,113
2023-04-13	14.750	14.750	14.610	14.720	12.503	4,559,981
2023-04-12	14.730	14.775	14.690	14.750	12.528	5,343,692
2023-04-11	14.750	14.780	14.590	14.600	12.401	4,223,034
2023-04-06	14.680	14.720	14.590	14.630	12.426	4,063,615
2023-04-05	14.520	14.720	14.515	14.560	12.367	5,987,599
2023-04-04	14.300	14.380	14.270	14.380	12.214	4,479,102
2023-04-03	14.260	14.390	14.260	14.290	12.137	6,660,314
2023-03-31	14.300	14.350	14.200	14.210	12.070	10,836,159

← NewerPage 15 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.