Transurban Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	13.990	14.075	13.790	13.880	13.564	3,443,037
2026-02-02	14.110	14.200	13.780	13.830	13.516	3,969,014
2026-01-30	13.730	13.950	13.710	13.950	13.633	8,083,029
2026-01-29	13.940	13.950	13.850	13.850	13.535	3,637,757
2026-01-28	13.880	13.880	13.710	13.790	13.476	3,236,100
2026-01-27	13.540	13.880	13.540	13.810	13.496	7,211,956
2026-01-23	13.810	13.870	13.750	13.810	13.496	2,699,326
2026-01-22	13.700	13.870	13.700	13.810	13.496	2,396,700
2026-01-21	13.760	13.810	13.690	13.760	13.447	3,397,244
2026-01-20	13.740	13.920	13.725	13.890	13.574	3,888,268
2026-01-19	13.750	13.890	13.740	13.770	13.457	3,022,377
2026-01-16	13.710	13.860	13.620	13.850	13.535	4,247,316
2026-01-15	14.070	14.070	13.810	13.880	13.564	3,885,672
2026-01-14	13.940	13.990	13.790	13.990	13.672	4,526,227
2026-01-13	13.900	14.020	13.875	13.910	13.594	2,603,144
2026-01-12	13.900	13.990	13.840	13.970	13.652	2,631,044
2026-01-09	13.930	14.020	13.900	13.950	13.633	2,881,788
2026-01-08	14.070	14.070	13.860	13.970	13.652	2,991,802
2026-01-07	13.860	13.880	13.740	13.840	13.525	3,488,339
2026-01-06	14.010	14.020	13.630	13.700	13.388	4,739,012
2026-01-05	14.160	14.190	14.020	14.040	13.721	3,188,073
2026-01-02	14.240	14.280	14.150	14.180	13.858	1,480,465
2025-12-31	14.160	14.210	14.080	14.210	13.887	3,290,051
2025-12-30	14.210	14.210	14.090	14.160	13.838	2,724,664
2025-12-29	14.450	14.530	14.390	14.410	13.750	1,785,597
2025-12-24	14.720	14.720	14.450	14.460	13.798	2,180,298
2025-12-23	14.450	14.620	14.390	14.550	13.884	2,467,630
2025-12-22	14.310	14.500	14.230	14.450	13.788	3,101,911
2025-12-19	14.350	14.505	14.290	14.390	13.731	10,916,497
2025-12-18	14.350	14.460	14.310	14.390	13.731	6,148,700
2025-12-17	14.350	14.450	14.290	14.450	13.788	6,782,415
2025-12-16	14.530	14.585	14.450	14.500	13.836	3,951,612
2025-12-15	14.600	14.670	14.400	14.420	13.760	3,984,537
2025-12-12	14.790	14.850	14.580	14.650	13.979	3,734,904
2025-12-11	14.680	14.820	14.505	14.620	13.950	4,781,234
2025-12-10	14.830	14.870	14.640	14.670	13.998	4,066,188
2025-12-09	14.930	15.060	14.870	14.870	14.189	4,337,701
2025-12-08	15.000	15.070	14.900	14.930	14.246	2,405,987
2025-12-05	14.850	15.020	14.850	14.990	14.304	2,284,801
2025-12-04	14.910	15.130	14.910	15.100	14.408	3,326,583
2025-12-03	14.900	15.060	14.840	15.020	14.332	5,401,635
2025-12-02	14.880	15.060	14.880	14.950	14.265	3,123,821
2025-12-01	15.000	15.010	14.920	14.990	14.304	3,514,700
2025-11-28	14.980	15.000	14.870	14.930	14.246	4,247,078
2025-11-27	15.150	15.190	14.980	15.010	14.323	2,826,334
2025-11-26	15.070	15.240	14.890	15.090	14.399	4,779,869
2025-11-25	15.200	15.220	15.045	15.170	14.475	3,144,939
2025-11-24	14.930	15.120	14.840	15.120	14.428	16,311,042
2025-11-21	14.880	14.920	14.700	14.820	14.141	5,539,699
2025-11-20	15.100	15.200	15.030	15.030	14.342	5,130,381
2025-11-19	15.000	15.090	14.920	15.060	14.370	5,443,463
2025-11-18	14.850	15.030	14.780	14.870	14.189	5,540,686
2025-11-17	14.830	14.925	14.750	14.920	14.237	2,978,942
2025-11-14	14.810	14.910	14.730	14.910	14.227	3,045,187
2025-11-13	15.240	15.250	14.875	15.000	14.313	4,158,751
2025-11-12	15.150	15.210	15.060	15.180	14.485	4,243,567
2025-11-11	15.100	15.200	15.055	15.100	14.408	5,744,291
2025-11-10	14.985	15.010	14.910	15.010	14.323	5,378,671
2025-11-07	14.620	15.030	14.620	14.830	14.151	5,635,728
2025-11-06	14.720	14.800	14.650	14.680	14.008	5,519,461

← NewerPage 4 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.