Transurban Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	14.540	14.680	14.500	14.530	14.530	2,700,693
2026-07-23	14.650	14.790	14.550	14.620	14.620	3,927,309
2026-07-22	14.440	14.600	14.420	14.600	14.600	2,575,173
2026-07-21	14.740	14.770	14.430	14.600	14.600	7,828,345
2026-07-20	14.660	14.855	14.600	14.790	14.790	3,466,176
2026-07-17	14.570	14.720	14.470	14.690	14.690	3,515,887
2026-07-16	14.630	14.650	14.385	14.470	14.470	4,382,514
2026-07-15	14.330	14.490	14.230	14.490	14.490	4,849,245
2026-07-14	14.700	14.800	14.600	14.620	14.620	4,596,701
2026-07-13	14.600	14.810	14.560	14.740	14.740	3,514,643
2026-07-10	14.560	14.730	14.450	14.620	14.620	3,060,243
2026-07-09	14.700	14.840	14.580	14.690	14.690	4,439,849
2026-07-08	14.550	14.660	14.460	14.660	14.660	5,160,751
2026-07-07	14.690	14.730	14.460	14.660	14.660	6,750,678
2026-07-06	14.440	14.530	14.360	14.530	14.530	2,279,483
2026-07-03	14.470	14.530	14.370	14.480	14.480	2,604,263
2026-07-02	14.350	14.440	14.270	14.410	14.410	4,523,403
2026-07-01	14.280	14.540	14.260	14.370	14.370	7,655,957
2026-06-30	14.830	14.935	14.380	14.380	14.380	11,930,571
2026-06-29	14.940	15.005	14.580	14.710	14.710	5,762,047
2026-06-26	15.220	15.440	15.170	15.390	15.040	4,984,724
2026-06-25	15.480	15.480	15.170	15.170	14.825	4,334,093
2026-06-24	15.220	15.400	15.150	15.160	14.815	5,646,586
2026-06-23	15.100	15.190	15.060	15.190	14.845	3,542,591
2026-06-22	14.970	15.120	14.900	15.120	14.776	3,364,991
2026-06-19	15.000	15.150	14.850	15.060	14.718	14,379,541
2026-06-18	14.930	15.100	14.830	14.920	14.581	8,249,092
2026-06-17	14.680	14.905	14.640	14.890	14.551	5,271,025
2026-06-16	14.810	15.080	14.730	15.070	14.727	5,509,098
2026-06-15	15.600	15.600	15.305	15.350	15.001	8,949,627
2026-06-12	15.610	15.620	15.410	15.610	15.255	4,355,504
2026-06-11	15.500	15.570	15.400	15.470	15.118	6,068,396
2026-06-10	15.030	15.540	15.015	15.540	15.187	6,958,563
2026-06-09	15.250	15.280	14.960	15.130	14.786	5,766,011
2026-06-05	15.050	15.080	14.920	15.080	14.737	5,180,993
2026-06-04	15.120	15.200	14.910	15.000	14.659	4,034,487
2026-06-03	14.820	15.070	14.760	15.040	14.698	4,901,521
2026-06-02	14.830	14.950	14.560	14.950	14.610	9,001,553
2026-06-01	15.000	15.000	14.640	14.710	14.376	5,632,504
2026-05-29	14.600	14.980	14.490	14.980	14.639	34,430,603
2026-05-28	14.390	14.550	14.300	14.540	14.209	5,969,455
2026-05-27	14.400	14.595	14.380	14.510	14.180	6,423,908
2026-05-26	14.580	14.620	14.480	14.510	14.180	3,639,912
2026-05-25	14.500	14.560	14.440	14.490	14.161	2,119,379
2026-05-22	14.480	14.520	14.380	14.520	14.190	3,697,182
2026-05-21	14.570	14.570	14.380	14.480	14.151	5,672,872
2026-05-20	14.350	14.450	14.185	14.290	13.965	7,096,158
2026-05-19	14.600	14.670	14.430	14.470	14.141	7,315,102
2026-05-18	14.640	14.660	14.310	14.480	14.151	6,687,949
2026-05-15	14.680	14.775	14.600	14.600	14.268	4,485,710
2026-05-14	14.500	14.630	14.420	14.600	14.268	4,303,167
2026-05-13	14.520	14.725	14.440	14.450	14.121	3,696,104
2026-05-12	14.400	14.590	14.340	14.550	14.219	4,838,913
2026-05-11	14.300	14.480	14.300	14.480	14.151	3,536,057
2026-05-08	14.410	14.465	14.350	14.420	14.092	3,725,780
2026-05-07	14.550	14.670	14.380	14.450	14.121	7,287,549
2026-05-06	14.340	14.530	14.320	14.440	14.112	4,709,431
2026-05-05	14.040	14.305	14.040	14.290	13.965	2,855,404
2026-05-04	14.150	14.240	14.090	14.160	13.838	2,713,220
2026-05-01	14.080	14.120	13.970	14.060	13.740	2,800,841

← NewerPage 2 of 3 · 129 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.