Transurban Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	14.080	14.120	13.970	14.060	13.740	2,800,841
2026-04-30	13.830	14.000	13.790	14.000	13.682	8,115,972
2026-04-29	13.930	13.940	13.750	13.810	13.496	4,389,992
2026-04-28	13.800	13.900	13.800	13.860	13.545	4,063,188
2026-04-27	13.800	13.955	13.770	13.930	13.613	2,799,975
2026-04-24	13.930	14.040	13.840	13.900	13.584	4,971,362
2026-04-23	13.900	13.920	13.740	13.850	13.535	3,440,274
2026-04-22	13.890	13.920	13.760	13.830	13.516	12,112,189
2026-04-21	13.780	13.810	13.680	13.810	13.496	7,476,388
2026-04-20	13.630	13.785	13.600	13.730	13.418	4,239,888
2026-04-17	13.250	13.610	13.250	13.560	13.252	6,075,297
2026-04-16	13.410	13.500	13.330	13.370	13.066	4,930,559
2026-04-15	13.550	13.590	13.470	13.540	13.232	3,849,453
2026-04-14	13.690	13.700	13.490	13.500	13.193	5,106,731
2026-04-13	13.550	13.650	13.500	13.630	13.320	4,452,716
2026-04-10	13.800	13.825	13.280	13.670	13.359	9,500,351
2026-04-09	14.000	14.080	13.750	13.930	13.613	5,547,969
2026-04-08	13.930	13.940	13.760	13.900	13.584	6,521,535
2026-04-07	13.960	13.960	13.500	13.690	13.379	5,277,327
2026-04-02	14.000	14.030	13.840	13.860	13.545	5,499,108
2026-04-01	14.100	14.240	13.750	13.840	13.525	5,570,927
2026-03-31	14.050	14.190	13.920	14.010	13.691	12,179,586
2026-03-30	14.000	14.120	13.860	14.020	13.701	4,590,322
2026-03-27	13.770	14.090	13.770	14.070	13.750	4,877,168
2026-03-26	13.960	13.990	13.860	13.960	13.643	6,771,257
2026-03-25	13.890	13.960	13.650	13.830	13.516	4,920,282
2026-03-24	14.000	14.000	13.570	13.740	13.428	4,104,234
2026-03-23	13.590	13.720	13.290	13.720	13.408	4,891,527
2026-03-20	13.750	13.870	13.670	13.750	13.437	11,979,531
2026-03-19	14.190	14.250	13.860	13.900	13.584	7,047,519
2026-03-18	14.340	14.375	14.240	14.300	13.975	4,880,881
2026-03-17	14.250	14.465	14.250	14.380	14.053	6,184,878
2026-03-16	14.300	14.320	14.210	14.320	13.994	3,108,544
2026-03-13	14.150	14.320	14.140	14.270	13.946	4,244,943
2026-03-12	14.340	14.340	14.070	14.200	13.877	4,797,611
2026-03-11	14.270	14.370	14.200	14.340	14.014	5,721,095
2026-03-10	14.250	14.300	14.040	14.110	13.789	5,718,266
2026-03-09	13.850	14.090	13.810	14.090	13.770	7,186,801
2026-03-06	14.100	14.230	13.970	14.200	13.877	3,321,385
2026-03-05	14.200	14.440	14.120	14.140	13.818	5,440,775
2026-03-04	14.310	14.440	14.220	14.350	14.024	3,747,424
2026-03-03	14.620	14.620	14.310	14.470	14.141	4,680,113
2026-03-02	14.450	14.580	14.340	14.530	14.200	3,123,847
2026-02-27	14.150	14.350	14.120	14.340	14.014	10,513,512
2026-02-26	14.210	14.290	14.130	14.200	13.877	3,683,289
2026-02-25	14.200	14.320	14.110	14.210	13.887	3,652,178
2026-02-24	14.370	14.490	14.340	14.350	14.024	4,010,107
2026-02-23	14.240	14.450	14.170	14.350	14.024	2,554,816
2026-02-20	13.910	14.380	13.900	14.240	13.916	3,599,284
2026-02-19	14.190	14.190	13.750	13.880	13.564	4,357,509
2026-02-18	14.120	14.280	13.980	14.190	13.867	4,987,818
2026-02-17	14.070	14.120	14.010	14.020	13.701	2,540,049
2026-02-16	13.970	14.130	13.930	14.070	13.750	2,159,509
2026-02-13	13.860	14.120	13.800	14.000	13.682	4,419,138
2026-02-12	13.910	13.940	13.790	13.860	13.545	3,697,002
2026-02-11	13.820	13.920	13.690	13.850	13.535	2,570,947
2026-02-10	13.810	13.980	13.690	13.730	13.418	2,463,355
2026-02-09	13.640	13.820	13.590	13.780	13.467	3,521,422
2026-02-06	13.850	13.930	13.610	13.640	13.330	4,292,020
2026-02-05	13.930	14.000	13.830	14.000	13.682	4,789,153

← NewerPage 3 of 22 · 1,268 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.