Transurban Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	12.430	12.620	12.430	12.550	10.449	3,332,700
2022-10-07	12.570	12.815	12.570	12.650	10.532	4,565,899
2022-10-06	12.880	12.940	12.800	12.880	10.724	3,700,465
2022-10-05	12.780	12.940	12.750	12.860	10.707	6,712,391
2022-10-04	12.580	12.750	12.460	12.750	10.615	6,301,065
2022-10-03	12.420	12.520	12.260	12.380	10.307	5,289,722
2022-09-30	12.950	12.960	12.340	12.340	10.274	14,708,183
2022-09-29	13.100	13.130	12.990	13.000	10.824	5,051,677
2022-09-28	12.860	13.070	12.860	12.980	10.807	5,264,240
2022-09-27	12.900	13.040	12.900	12.970	10.799	6,446,042
2022-09-26	12.850	13.130	12.820	13.030	10.849	4,302,383
2022-09-23	12.850	13.010	12.850	12.910	10.749	5,112,770
2022-09-21	13.200	13.330	13.040	13.050	10.865	3,596,493
2022-09-20	13.250	13.300	13.135	13.270	11.048	3,892,449
2022-09-19	13.030	13.160	12.930	13.160	10.957	4,324,437
2022-09-16	13.320	13.350	13.040	13.040	10.857	11,676,551
2022-09-15	13.220	13.450	13.220	13.370	11.132	7,330,357
2022-09-14	13.450	13.600	13.350	13.400	11.157	6,374,954
2022-09-13	14.020	14.020	13.820	13.900	11.573	2,263,139
2022-09-12	13.910	13.910	13.795	13.880	11.556	2,711,907
2022-09-09	13.720	13.875	13.720	13.840	11.523	4,007,240
2022-09-08	13.640	13.890	13.640	13.850	11.531	4,745,289
2022-09-07	13.700	13.820	13.500	13.600	11.323	4,996,162
2022-09-06	13.920	13.940	13.710	13.710	11.415	3,233,485
2022-09-05	13.810	13.850	13.720	13.810	11.498	2,669,092
2022-09-02	13.920	13.920	13.780	13.800	11.490	3,003,145
2022-09-01	13.760	13.905	13.730	13.850	11.531	4,967,577
2022-08-31	13.890	14.070	13.870	13.960	11.623	6,702,194
2022-08-30	13.810	14.030	13.770	13.970	11.631	3,723,766
2022-08-29	13.770	13.970	13.760	13.880	11.556	4,974,400
2022-08-26	13.910	14.040	13.850	13.880	11.556	3,448,003
2022-08-25	13.900	13.980	13.840	13.920	11.590	3,926,795
2022-08-24	14.000	14.030	13.900	13.920	11.590	4,536,471
2022-08-23	14.020	14.070	13.910	13.970	11.631	4,079,951
2022-08-22	14.080	14.160	14.030	14.130	11.764	3,666,554
2022-08-19	14.070	14.220	14.040	14.140	11.773	5,631,052
2022-08-18	14.290	14.310	13.840	14.160	11.789	10,160,682
2022-08-17	14.790	14.790	14.610	14.660	12.206	4,876,219
2022-08-16	14.650	14.695	14.570	14.620	12.172	4,199,545
2022-08-15	14.430	14.570	14.430	14.500	12.072	2,789,994
2022-08-12	14.400	14.480	14.340	14.390	11.981	3,324,938
2022-08-11	14.650	14.690	14.490	14.540	12.106	3,622,139
2022-08-10	14.580	14.630	14.500	14.560	12.122	4,389,407
2022-08-09	14.580	14.660	14.520	14.600	12.156	2,973,763
2022-08-08	14.600	14.660	14.490	14.550	12.114	2,609,416
2022-08-05	14.810	14.850	14.660	14.660	12.206	3,008,221
2022-08-04	14.840	14.930	14.660	14.720	12.256	4,611,316
2022-08-03	14.630	14.700	14.570	14.660	12.206	4,545,963
2022-08-02	14.700	14.730	14.510	14.710	12.247	3,809,181
2022-08-01	14.600	14.720	14.510	14.710	12.247	4,957,887
2022-07-29	14.500	14.630	14.440	14.510	12.081	6,157,045
2022-07-28	14.500	14.500	14.260	14.360	11.956	3,455,632
2022-07-27	14.220	14.390	14.220	14.380	11.973	2,995,763
2022-07-26	14.320	14.340	14.075	14.110	11.748	3,509,266
2022-07-25	14.100	14.340	14.100	14.270	11.881	4,036,860
2022-07-22	14.140	14.210	13.945	14.040	11.689	5,654,271
2022-07-21	14.200	14.300	14.010	14.120	11.756	6,546,477
2022-07-20	14.380	14.430	14.280	14.320	11.923	4,219,997
2022-07-19	14.230	14.420	14.210	14.350	11.948	5,254,115
2022-07-18	14.400	14.490	14.280	14.310	11.914	3,153,900

← NewerPage 18 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.