Transurban Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-01-04	13.030	13.045	12.905	12.940	10.991	4,670,628
2023-01-03	12.960	13.020	12.720	12.810	10.880	3,347,009
2022-12-30	13.060	13.100	12.975	12.980	11.025	4,161,237
2022-12-29	13.110	13.130	12.950	13.050	11.084	3,257,962
2022-12-28	13.600	13.685	13.320	13.410	11.165	3,810,847
2022-12-23	13.650	13.710	13.550	13.640	11.356	2,581,559
2022-12-22	13.750	13.770	13.675	13.700	11.406	3,399,514
2022-12-21	13.510	13.770	13.510	13.690	11.398	5,241,022
2022-12-20	13.700	13.780	13.600	13.640	11.356	3,805,494
2022-12-19	13.720	13.890	13.660	13.780	11.473	3,148,750
2022-12-16	13.820	14.000	13.820	13.920	11.590	7,264,531
2022-12-15	14.050	14.135	13.970	14.000	11.656	4,796,092
2022-12-14	14.150	14.150	13.940	14.060	11.706	4,777,846
2022-12-13	13.850	14.100	13.820	14.010	11.665	4,208,282
2022-12-12	13.910	13.940	13.790	13.800	11.490	3,219,790
2022-12-09	13.970	14.020	13.770	13.880	11.556	4,397,455
2022-12-08	13.730	14.020	13.720	13.940	11.606	5,320,849
2022-12-07	13.870	13.980	13.680	13.770	11.465	7,825,468
2022-12-06	14.090	14.100	13.930	14.030	11.681	7,366,891
2022-12-05	13.990	14.095	13.910	13.970	11.631	4,314,150
2022-12-02	14.290	14.290	14.020	14.150	11.781	4,954,704
2022-12-01	14.370	14.370	14.150	14.290	11.898	5,181,625
2022-11-30	14.180	14.290	14.105	14.290	11.898	17,591,484
2022-11-29	14.200	14.275	14.180	14.190	11.814	4,930,391
2022-11-28	14.280	14.455	14.240	14.240	11.856	4,179,867
2022-11-25	14.360	14.360	14.250	14.280	11.889	2,033,270
2022-11-24	14.180	14.340	14.130	14.200	11.823	2,492,536
2022-11-23	14.120	14.220	14.070	14.150	11.781	3,017,311
2022-11-22	14.200	14.230	14.020	14.020	11.673	3,979,685
2022-11-21	14.010	14.220	14.010	14.200	11.823	5,122,950
2022-11-18	13.780	13.930	13.750	13.920	11.590	4,220,052
2022-11-17	13.720	13.795	13.640	13.780	11.473	5,276,929
2022-11-16	13.470	13.610	13.390	13.610	11.331	5,591,308
2022-11-15	13.590	13.610	13.390	13.570	11.298	3,607,314
2022-11-14	13.940	13.950	13.430	13.520	11.257	6,500,169
2022-11-11	13.950	13.980	13.830	13.940	11.606	5,917,169
2022-11-10	13.570	13.610	13.460	13.570	11.298	3,807,046
2022-11-09	13.670	13.695	13.530	13.630	11.348	3,365,803
2022-11-08	13.350	13.660	13.330	13.630	11.348	3,660,296
2022-11-07	13.520	13.580	13.430	13.550	11.282	3,526,121
2022-11-04	13.380	13.560	13.360	13.500	11.240	5,350,511
2022-11-03	13.190	13.430	13.125	13.400	11.157	4,305,258
2022-11-02	13.580	13.600	13.325	13.450	11.198	9,729,143
2022-11-01	13.260	13.480	13.260	13.460	11.207	4,599,271
2022-10-31	13.450	13.470	13.170	13.260	11.040	7,172,715
2022-10-28	13.030	13.360	13.010	13.270	11.048	4,656,621
2022-10-27	12.990	13.100	12.880	12.990	10.815	4,849,872
2022-10-26	12.690	12.830	12.590	12.830	10.682	5,118,028
2022-10-25	12.580	12.720	12.580	12.610	10.499	2,696,930
2022-10-24	12.450	12.630	12.430	12.530	10.432	2,991,807
2022-10-21	12.510	12.540	12.340	12.340	10.274	4,240,777
2022-10-20	12.590	12.600	12.335	12.540	10.441	9,235,004
2022-10-19	12.640	12.730	12.610	12.680	10.557	3,181,787
2022-10-18	12.400	12.600	12.400	12.550	10.449	3,562,562
2022-10-17	12.380	12.480	12.280	12.280	10.224	3,824,740
2022-10-14	12.510	12.570	12.450	12.540	10.441	3,525,099
2022-10-13	12.550	12.550	12.410	12.440	10.357	8,337,769
2022-10-12	12.510	12.630	12.470	12.560	10.457	6,264,456

← NewerPage 17 of 22 · 1,270 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.