Transurban Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	13.060	13.090	12.845	12.910	10.556	6,506,197
2022-01-20	12.870	12.970	12.780	12.910	10.556	5,943,317
2022-01-19	13.170	13.185	13.020	13.020	10.646	4,563,665
2022-01-18	13.250	13.270	13.160	13.220	10.810	2,741,098
2022-01-17	13.360	13.360	13.150	13.240	10.826	2,921,872
2022-01-14	13.240	13.380	13.195	13.300	10.875	4,552,225
2022-01-13	13.350	13.480	13.310	13.420	10.973	4,029,698
2022-01-12	13.390	13.560	13.360	13.400	10.957	3,281,361
2022-01-11	13.270	13.440	13.270	13.430	10.981	4,435,698
2022-01-10	13.460	13.500	13.390	13.460	11.006	2,716,162
2022-01-07	13.770	13.780	13.520	13.520	11.055	2,790,587
2022-01-06	13.870	13.910	13.450	13.520	11.055	3,923,118
2022-01-05	14.000	14.080	13.830	13.960	11.415	2,738,295
2022-01-04	13.840	13.970	13.740	13.940	11.398	3,290,241
2021-12-31	13.800	13.820	13.650	13.820	11.300	2,769,771
2021-12-30	13.880	13.880	13.690	13.790	11.276	2,581,467
2021-12-29	13.900	14.005	13.800	13.950	11.284	2,971,318
2021-12-24	13.850	13.850	13.680	13.770	11.138	1,215,105
2021-12-23	13.890	13.900	13.680	13.740	11.114	4,412,686
2021-12-22	13.600	13.660	13.520	13.660	11.049	3,061,557
2021-12-21	13.660	13.770	13.550	13.720	11.098	2,717,019
2021-12-20	13.560	13.665	13.510	13.630	11.025	3,216,439
2021-12-17	13.790	13.790	13.505	13.530	10.944	10,262,492
2021-12-16	13.840	13.860	13.575	13.660	11.049	5,535,242
2021-12-15	13.820	13.830	13.610	13.750	11.122	2,584,863
2021-12-14	13.620	13.780	13.600	13.750	11.122	3,761,097
2021-12-13	13.750	13.790	13.640	13.640	11.033	3,299,563
2021-12-10	13.810	13.850	13.670	13.690	11.074	4,063,130
2021-12-09	14.050	14.050	13.680	13.700	11.082	4,577,412
2021-12-08	14.040	14.080	13.750	13.980	11.308	4,034,881
2021-12-07	14.000	14.080	13.760	13.820	11.179	4,741,910
2021-12-06	13.930	13.950	13.730	13.920	11.260	4,405,464
2021-12-03	13.860	13.900	13.680	13.700	11.082	4,017,692
2021-12-02	13.740	13.900	13.650	13.780	11.146	6,408,926
2021-12-01	13.570	13.630	13.440	13.510	10.928	4,962,099
2021-11-30	13.720	13.920	13.650	13.660	11.049	8,763,100
2021-11-29	13.760	13.875	13.670	13.690	11.074	4,006,889
2021-11-26	14.100	14.130	13.840	13.880	11.227	7,639,281
2021-11-25	13.980	14.100	13.950	14.070	11.381	2,549,570
2021-11-24	13.990	14.045	13.930	14.000	11.324	3,036,155
2021-11-23	13.670	13.980	13.630	13.960	11.292	3,877,719
2021-11-22	13.580	13.715	13.490	13.650	11.041	1,959,193
2021-11-19	13.810	13.850	13.580	13.630	11.025	3,558,267
2021-11-18	13.670	13.840	13.620	13.800	11.163	2,972,888
2021-11-17	13.870	13.920	13.590	13.710	11.090	4,784,674
2021-11-16	13.680	13.730	13.600	13.700	11.082	5,385,207
2021-11-15	13.540	13.600	13.480	13.560	10.968	3,938,188
2021-11-12	13.500	13.550	13.290	13.470	10.896	6,253,703
2021-11-11	13.720	13.720	13.465	13.510	10.928	5,048,222
2021-11-10	13.740	13.780	13.655	13.750	11.122	3,383,291
2021-11-09	13.840	13.840	13.660	13.680	11.066	5,912,657
2021-11-08	13.840	13.890	13.765	13.830	11.187	3,721,577
2021-11-05	13.720	13.850	13.705	13.740	11.114	4,039,367
2021-11-04	13.650	13.710	13.590	13.680	11.066	2,420,504
2021-11-03	13.850	13.850	13.600	13.650	11.041	3,837,359
2021-11-02	13.740	13.760	13.540	13.690	11.074	2,618,976
2021-11-01	13.710	13.750	13.530	13.650	11.041	4,614,045
2021-10-29	13.620	13.660	13.390	13.440	10.871	6,009,178
2021-10-28	13.750	13.790	13.630	13.680	11.066	3,506,052
2021-10-27	13.880	13.980	13.730	13.750	11.122	4,931,365

← NewerPage 21 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.