Transurban Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	14.230	14.370	14.115	14.320	11.923	4,595,203
2022-07-14	14.280	14.390	14.190	14.320	11.923	11,438,511
2022-07-13	14.240	14.400	14.210	14.360	11.956	3,861,528
2022-07-12	14.340	14.360	14.180	14.220	11.839	3,110,795
2022-07-11	14.200	14.315	14.130	14.180	11.806	3,373,115
2022-07-08	14.190	14.460	14.160	14.290	11.898	4,879,528
2022-07-07	14.190	14.220	14.060	14.160	11.789	3,261,325
2022-07-06	14.400	14.420	14.110	14.230	11.848	7,686,212
2022-07-05	14.340	14.370	14.240	14.250	11.864	4,347,739
2022-07-04	14.530	14.600	14.370	14.400	11.989	4,118,691
2022-07-01	14.730	14.730	14.500	14.500	12.072	5,138,492
2022-06-30	14.580	14.590	14.320	14.380	11.973	6,999,445
2022-06-29	14.160	14.500	14.160	14.410	11.998	4,408,552
2022-06-28	14.500	14.590	14.430	14.520	11.873	3,536,846
2022-06-27	14.490	14.525	14.310	14.460	11.824	3,534,445
2022-06-24	14.060	14.330	13.880	14.230	11.636	4,579,273
2022-06-23	13.900	14.170	13.890	14.100	11.529	6,980,601
2022-06-22	13.950	14.090	13.740	13.750	11.243	5,385,431
2022-06-21	14.050	14.060	13.890	13.950	11.407	4,151,199
2022-06-20	13.910	14.000	13.750	13.930	11.390	5,842,318
2022-06-17	13.520	13.680	13.450	13.630	11.145	14,602,999
2022-06-16	13.900	13.960	13.520	13.630	11.145	7,715,937
2022-06-15	14.000	14.120	13.740	13.850	11.325	6,236,328
2022-06-14	13.750	13.970	13.710	13.970	11.423	9,019,044
2022-06-10	14.290	14.300	14.200	14.260	11.660	3,308,289
2022-06-09	14.180	14.305	14.130	14.200	11.611	3,645,348
2022-06-08	14.400	14.570	14.240	14.260	11.660	7,197,134
2022-06-07	14.280	14.340	14.020	14.070	11.505	5,386,521
2022-06-06	14.530	14.620	14.390	14.510	11.864	2,954,936
2022-06-03	14.690	14.780	14.550	14.700	12.020	4,072,294
2022-06-02	14.560	14.610	14.390	14.560	11.905	3,699,570
2022-06-01	14.520	14.720	14.470	14.720	12.036	5,520,976
2022-05-31	14.400	14.530	14.370	14.370	11.750	12,657,084
2022-05-30	14.500	14.550	14.320	14.520	11.873	3,500,335
2022-05-27	14.500	14.500	14.280	14.390	11.766	3,024,561
2022-05-26	14.510	14.530	14.335	14.370	11.750	3,078,661
2022-05-25	14.460	14.530	14.250	14.480	11.840	3,809,689
2022-05-24	14.300	14.400	14.220	14.340	11.725	3,260,056
2022-05-23	14.370	14.460	14.310	14.380	11.758	2,281,416
2022-05-20	14.180	14.400	14.160	14.320	11.709	5,175,904
2022-05-19	14.080	14.280	14.000	14.190	11.603	7,051,611
2022-05-18	14.160	14.270	14.140	14.250	11.652	3,734,630
2022-05-17	14.190	14.260	14.030	14.060	11.497	5,771,501
2022-05-16	14.120	14.190	14.000	14.090	11.521	2,981,148
2022-05-13	13.950	13.960	13.820	13.920	11.382	6,574,733
2022-05-12	13.940	14.030	13.770	13.780	11.268	5,761,992
2022-05-11	13.960	14.060	13.860	14.000	11.447	4,861,224
2022-05-10	13.920	14.100	13.915	13.980	11.431	6,916,445
2022-05-09	14.260	14.300	13.970	14.150	11.570	6,347,482
2022-05-06	14.580	14.750	14.280	14.300	11.693	10,011,352
2022-05-05	14.770	14.840	14.665	14.730	12.044	8,557,513
2022-05-04	14.770	14.870	14.650	14.770	12.077	6,790,382
2022-05-03	14.490	14.620	14.390	14.560	11.905	6,077,237
2022-05-02	14.290	14.490	14.240	14.410	11.783	4,230,170
2022-04-29	14.320	14.460	14.220	14.340	11.725	9,081,176
2022-04-28	14.110	14.220	14.090	14.190	11.603	5,819,466
2022-04-27	14.100	14.160	14.015	14.160	11.578	5,413,093
2022-04-26	13.890	14.120	13.850	14.100	11.529	6,266,543
2022-04-22	14.000	14.100	13.990	13.990	11.439	7,389,793
2022-04-21	13.890	13.965	13.740	13.950	11.407	3,906,972

← NewerPage 19 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.