Transurban Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	13.920	13.920	13.690	13.760	11.251	5,055,074
2022-04-19	13.720	13.830	13.690	13.750	11.243	5,130,227
2022-04-14	13.680	13.720	13.625	13.670	11.178	3,235,767
2022-04-13	13.770	13.785	13.620	13.620	11.137	5,345,291
2022-04-12	13.700	13.810	13.650	13.670	11.178	3,927,275
2022-04-11	13.720	13.745	13.600	13.650	11.161	4,646,312
2022-04-08	13.550	13.680	13.490	13.640	11.153	3,499,319
2022-04-07	13.260	13.500	13.260	13.500	11.039	5,451,881
2022-04-06	13.220	13.400	13.210	13.380	10.941	4,362,571
2022-04-05	13.400	13.590	13.260	13.340	10.908	3,773,982
2022-04-04	13.420	13.520	13.380	13.450	10.998	2,955,030
2022-04-01	13.420	13.520	13.330	13.490	11.030	5,362,451
2022-03-31	13.280	13.580	13.260	13.550	11.080	15,451,488
2022-03-30	13.300	13.360	13.230	13.310	10.883	5,679,658
2022-03-29	13.450	13.450	13.100	13.130	10.736	5,095,649
2022-03-28	13.240	13.270	13.060	13.130	10.736	4,540,761
2022-03-25	13.150	13.270	13.115	13.200	10.793	2,867,438
2022-03-24	13.110	13.220	13.050	13.160	10.761	3,266,653
2022-03-23	13.100	13.160	13.040	13.100	10.712	2,585,178
2022-03-22	13.270	13.310	13.055	13.060	10.679	3,671,426
2022-03-21	13.640	13.670	13.240	13.250	10.834	3,545,768
2022-03-18	13.200	13.580	13.175	13.580	11.104	11,838,846
2022-03-17	13.410	13.410	13.130	13.220	10.810	8,565,369
2022-03-16	12.990	13.100	12.890	12.950	10.589	5,057,718
2022-03-15	12.770	12.960	12.730	12.830	10.491	3,619,763
2022-03-14	12.750	12.870	12.630	12.700	10.385	3,863,101
2022-03-11	12.850	12.860	12.695	12.730	10.409	5,726,697
2022-03-10	12.700	12.875	12.640	12.810	10.474	4,991,187
2022-03-09	12.470	12.640	12.465	12.500	10.221	5,259,022
2022-03-08	12.450	12.480	12.340	12.390	10.131	6,265,117
2022-03-07	12.550	12.580	12.250	12.360	10.106	4,771,951
2022-03-04	12.540	12.640	12.270	12.590	10.295	6,381,816
2022-03-03	12.610	12.660	12.520	12.580	10.286	6,235,099
2022-03-02	12.550	12.680	12.540	12.630	10.327	6,273,499
2022-03-01	12.850	12.850	12.640	12.640	10.335	4,992,843
2022-02-28	12.750	12.750	12.545	12.690	10.376	11,539,026
2022-02-25	12.610	12.720	12.550	12.660	10.352	4,811,013
2022-02-24	12.580	12.670	12.470	12.600	10.303	6,010,493
2022-02-23	12.640	12.780	12.630	12.750	10.425	4,239,958
2022-02-22	12.680	12.810	12.610	12.740	10.417	4,024,125
2022-02-21	12.740	12.890	12.680	12.820	10.483	3,559,551
2022-02-18	12.900	13.070	12.850	12.910	10.556	4,428,669
2022-02-17	12.750	13.100	12.750	13.080	10.695	4,826,652
2022-02-16	12.850	12.950	12.700	12.880	10.532	5,173,301
2022-02-15	12.840	12.900	12.680	12.770	10.442	5,504,662
2022-02-14	12.870	12.940	12.690	12.830	10.491	3,791,492
2022-02-11	13.170	13.170	12.870	12.920	10.564	5,069,314
2022-02-10	13.310	13.410	13.190	13.240	10.826	4,414,443
2022-02-09	12.950	13.280	12.950	13.280	10.859	11,071,984
2022-02-08	12.710	13.080	12.710	12.970	10.605	5,920,930
2022-02-07	12.730	12.860	12.670	12.850	10.507	4,547,275
2022-02-04	12.820	12.950	12.780	12.950	10.589	5,464,410
2022-02-03	12.720	12.870	12.680	12.740	10.417	4,841,678
2022-02-02	12.820	12.920	12.690	12.820	10.483	5,367,698
2022-02-01	12.750	12.805	12.510	12.720	10.401	4,930,307
2022-01-31	12.270	12.665	12.270	12.450	10.180	7,785,102
2022-01-28	12.420	12.605	12.200	12.550	10.262	21,947,563
2022-01-27	12.420	12.670	12.030	12.120	9.910	7,603,215
2022-01-25	12.810	12.850	12.470	12.630	10.327	7,154,978
2022-01-24	12.900	13.030	12.830	12.840	10.499	5,228,355

← NewerPage 20 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.