Transurban Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	14.720	14.800	14.650	14.680	14.008	5,519,461
2025-11-05	14.560	14.900	14.560	14.570	13.903	2,912,783
2025-11-04	14.410	14.640	14.410	14.450	13.788	2,403,162
2025-11-03	14.480	14.540	14.230	14.490	13.826	3,413,560
2025-10-31	14.490	14.600	14.465	14.480	13.817	5,390,124
2025-10-30	14.390	14.580	14.260	14.410	13.750	5,839,141
2025-10-29	15.090	15.110	14.725	14.760	14.084	4,723,755
2025-10-28	14.860	15.080	14.800	15.040	14.351	4,555,272
2025-10-27	15.120	15.120	14.770	14.840	14.160	3,553,373
2025-10-24	14.950	15.140	14.940	15.000	14.313	3,956,062
2025-10-23	15.000	15.090	14.900	14.950	14.265	3,362,872
2025-10-22	14.830	15.000	14.830	14.950	14.265	3,445,126
2025-10-21	14.930	15.000	14.850	14.960	14.275	4,441,621
2025-10-20	14.800	15.000	14.760	14.850	14.170	4,744,228
2025-10-17	14.650	14.870	14.620	14.760	14.084	5,797,726
2025-10-16	14.520	14.685	14.370	14.580	13.912	6,012,271
2025-10-15	14.400	14.630	14.380	14.450	13.788	5,514,393
2025-10-14	14.250	14.350	14.150	14.320	13.664	3,033,940
2025-10-13	14.170	14.440	14.100	14.320	13.664	2,965,772
2025-10-10	14.110	14.160	14.055	14.100	13.454	4,223,843
2025-10-09	14.180	14.180	14.020	14.060	13.416	3,526,497
2025-10-08	14.000	14.140	13.980	14.140	13.492	3,372,109
2025-10-07	13.970	14.130	13.970	14.130	13.483	3,299,032
2025-10-06	14.050	14.130	14.000	14.060	13.416	2,473,191
2025-10-03	14.020	14.060	13.940	13.990	13.349	4,355,575
2025-10-02	13.930	14.010	13.830	14.010	13.368	4,788,210
2025-10-01	13.790	13.840	13.650	13.830	13.197	5,247,433
2025-09-30	13.780	13.880	13.705	13.800	13.168	8,764,023
2025-09-29	13.800	13.900	13.715	13.760	13.130	3,476,540
2025-09-26	13.740	13.830	13.665	13.730	13.101	3,845,849
2025-09-25	13.780	13.880	13.740	13.850	13.216	5,503,712
2025-09-24	13.980	14.070	13.830	13.890	13.254	9,466,258
2025-09-23	14.070	14.230	14.050	14.090	13.445	3,370,458
2025-09-22	13.930	14.110	13.930	14.040	13.397	2,640,682
2025-09-19	13.980	14.190	13.960	13.990	13.349	14,832,932
2025-09-18	14.320	14.400	14.100	14.140	13.492	5,790,292
2025-09-17	14.570	14.570	14.410	14.470	13.807	4,237,478
2025-09-16	14.500	14.520	14.390	14.460	13.798	3,582,678
2025-09-15	14.500	14.560	14.440	14.510	13.845	2,144,565
2025-09-12	14.500	14.590	14.430	14.500	13.836	3,509,667
2025-09-11	14.380	14.400	14.260	14.370	13.712	4,298,642
2025-09-10	14.200	14.400	14.140	14.350	13.693	7,543,281
2025-09-09	14.300	14.300	14.080	14.200	13.550	7,476,914
2025-09-08	14.260	14.360	14.250	14.320	13.664	2,784,462
2025-09-05	14.530	14.530	14.290	14.370	13.712	4,135,536
2025-09-04	14.270	14.440	14.250	14.400	13.741	3,991,348
2025-09-03	14.400	14.470	14.150	14.290	13.636	5,745,715
2025-09-02	14.660	14.690	14.440	14.490	13.826	2,439,997
2025-09-01	14.580	14.730	14.565	14.650	13.979	1,962,237
2025-08-29	14.600	14.680	14.530	14.600	13.931	4,694,771
2025-08-28	14.760	14.760	14.620	14.740	14.065	2,308,511
2025-08-27	14.700	14.730	14.580	14.640	13.970	2,221,771
2025-08-26	14.790	14.880	14.630	14.690	14.017	6,876,776
2025-08-25	14.830	14.940	14.770	14.850	14.170	5,671,081
2025-08-22	14.710	14.830	14.670	14.790	14.113	5,808,139
2025-08-21	14.590	14.770	14.460	14.770	14.094	8,558,727
2025-08-20	14.150	14.550	14.080	14.300	13.645	6,307,755
2025-08-19	14.080	14.090	13.870	14.000	13.359	3,488,977
2025-08-18	13.900	14.050	13.870	14.050	13.407	3,493,625
2025-08-15	14.000	14.095	13.990	14.000	13.359	2,647,693

← NewerPage 5 of 22 · 1,266 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.