Transurban Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	14.100	14.275	13.980	14.210	12.070	5,593,569
2023-03-29	13.910	14.040	13.830	14.000	11.891	6,075,982
2023-03-28	14.060	14.090	13.905	13.990	11.883	5,476,487
2023-03-27	14.160	14.230	14.020	14.120	11.993	3,646,693
2023-03-24	14.080	14.130	13.950	14.130	12.002	4,346,765
2023-03-23	14.100	14.240	14.060	14.200	12.061	5,797,727
2023-03-22	14.230	14.250	14.050	14.210	12.070	6,835,328
2023-03-21	14.250	14.305	14.190	14.220	12.078	4,100,786
2023-03-20	14.090	14.190	14.050	14.110	11.985	4,018,729
2023-03-17	14.390	14.410	14.170	14.170	12.036	17,798,859
2023-03-16	14.210	14.450	14.185	14.410	12.239	10,670,274
2023-03-15	14.250	14.380	14.180	14.380	12.214	9,131,518
2023-03-14	14.110	14.235	14.030	14.180	12.044	11,437,106
2023-03-13	14.100	14.240	14.030	14.220	12.078	13,644,746
2023-03-10	14.100	14.280	14.010	14.210	12.070	5,648,878
2023-03-09	14.210	14.230	14.110	14.140	12.010	4,098,328
2023-03-08	14.020	14.100	13.990	14.080	11.959	3,624,473
2023-03-07	13.930	14.150	13.930	14.080	11.959	3,757,661
2023-03-06	13.950	14.090	13.910	13.990	11.883	2,411,982
2023-03-03	13.960	13.990	13.875	13.940	11.840	2,449,974
2023-03-02	13.990	14.030	13.820	13.920	11.823	6,052,759
2023-03-01	13.990	14.070	13.900	14.030	11.917	4,390,819
2023-02-28	14.130	14.180	14.050	14.180	12.044	8,391,222
2023-02-27	14.030	14.140	13.900	14.120	11.993	2,789,183
2023-02-24	14.180	14.180	14.045	14.120	11.993	2,169,100
2023-02-23	14.020	14.200	13.980	14.090	11.968	3,280,887
2023-02-22	13.930	14.120	13.870	14.070	11.951	3,316,530
2023-02-21	13.960	14.120	13.950	14.070	11.951	2,455,783
2023-02-20	14.090	14.210	13.980	14.090	11.968	2,470,605
2023-02-17	14.000	14.150	13.950	14.070	11.951	8,082,904
2023-02-16	14.050	14.290	13.930	14.150	12.019	7,335,593
2023-02-15	14.000	14.090	13.880	13.930	11.832	4,447,045
2023-02-14	14.000	14.060	13.840	13.950	11.849	3,963,904
2023-02-13	13.900	13.960	13.760	13.960	11.857	3,758,718
2023-02-10	14.000	14.060	13.905	13.970	11.866	2,769,788
2023-02-09	14.070	14.150	14.000	14.030	11.917	2,926,905
2023-02-08	13.900	14.060	13.865	14.060	11.942	4,251,154
2023-02-07	14.080	14.160	13.870	13.950	11.849	4,373,599
2023-02-06	14.120	14.140	13.905	14.030	11.917	3,536,261
2023-02-03	14.250	14.250	14.120	14.180	12.044	4,313,855
2023-02-02	14.170	14.185	13.995	14.060	11.942	4,170,118
2023-02-01	13.840	13.990	13.815	13.940	11.840	6,206,152
2023-01-31	13.730	13.845	13.710	13.810	11.730	7,367,080
2023-01-30	13.750	13.820	13.670	13.760	11.687	4,838,260
2023-01-27	13.920	13.930	13.650	13.720	11.653	4,232,394
2023-01-25	13.750	13.750	13.610	13.710	11.645	4,692,410
2023-01-24	13.790	13.790	13.600	13.750	11.679	3,405,928
2023-01-23	13.850	13.850	13.680	13.740	11.670	3,976,954
2023-01-20	13.720	13.860	13.630	13.790	11.713	5,288,546
2023-01-19	13.650	13.750	13.570	13.740	11.670	4,122,786
2023-01-18	13.750	13.750	13.520	13.540	11.500	6,474,319
2023-01-17	13.700	13.780	13.590	13.610	11.560	4,118,929
2023-01-16	13.690	13.750	13.610	13.660	11.602	4,184,858
2023-01-13	13.490	13.595	13.420	13.480	11.450	4,452,428
2023-01-12	13.420	13.420	13.285	13.330	11.322	4,427,305
2023-01-11	13.250	13.330	13.200	13.250	11.254	3,182,455
2023-01-10	13.300	13.320	13.130	13.250	11.254	2,707,412
2023-01-09	13.300	13.395	13.220	13.300	11.297	3,712,351
2023-01-06	13.220	13.235	13.125	13.150	11.169	3,452,241
2023-01-05	13.170	13.230	13.110	13.150	11.169	5,305,786

← NewerPage 16 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.