Transurban Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	14.000	14.000	13.890	13.980	13.340	3,745,819
2025-08-13	13.870	14.000	13.810	13.980	13.340	4,337,568
2025-08-12	13.850	13.940	13.800	13.800	13.168	3,872,996
2025-08-11	13.880	13.880	13.770	13.850	13.216	2,236,070
2025-08-08	13.770	13.850	13.710	13.820	13.187	3,003,010
2025-08-07	13.880	13.880	13.700	13.750	13.120	9,222,027
2025-08-06	13.930	13.935	13.830	13.870	13.235	2,970,641
2025-08-05	13.870	13.940	13.800	13.940	13.302	2,877,981
2025-08-04	13.780	13.860	13.770	13.810	13.178	1,679,747
2025-08-01	13.750	13.830	13.660	13.780	13.149	3,141,825
2025-07-31	13.790	13.900	13.730	13.820	13.187	3,472,243
2025-07-30	13.660	13.905	13.650	13.830	13.197	2,959,033
2025-07-29	13.730	13.770	13.680	13.690	13.063	2,757,669
2025-07-28	13.690	13.740	13.640	13.660	13.034	2,037,800
2025-07-25	13.620	13.700	13.560	13.650	13.025	3,201,147
2025-07-24	13.700	13.740	13.590	13.590	12.968	3,555,371
2025-07-23	13.560	13.710	13.480	13.650	13.025	4,312,124
2025-07-22	13.610	13.670	13.490	13.570	12.949	5,159,682
2025-07-21	13.640	13.650	13.530	13.630	13.006	2,537,664
2025-07-18	13.600	13.750	13.400	13.690	13.063	5,111,488
2025-07-17	13.330	13.570	13.280	13.570	12.949	9,094,148
2025-07-16	13.250	13.340	13.210	13.300	12.691	5,827,334
2025-07-15	13.480	13.490	13.300	13.390	12.777	4,416,410
2025-07-14	13.380	13.480	13.380	13.390	12.777	3,954,209
2025-07-11	13.410	13.480	13.270	13.380	12.767	7,294,795
2025-07-10	13.570	13.640	13.500	13.550	12.929	3,699,514
2025-07-09	13.350	13.450	13.330	13.410	12.796	7,699,125
2025-07-08	13.600	13.670	13.430	13.530	12.910	6,069,001
2025-07-07	13.620	13.700	13.540	13.560	12.939	4,190,200
2025-07-04	13.850	13.860	13.680	13.690	13.063	5,065,021
2025-07-03	13.920	14.225	13.800	13.880	13.244	3,506,551
2025-07-02	13.860	14.000	13.825	13.890	13.254	5,983,843
2025-07-01	13.950	14.050	13.860	13.860	13.225	4,229,513
2025-06-30	13.890	13.980	13.670	13.980	13.340	9,603,525
2025-06-27	13.790	13.850	13.650	13.740	13.111	8,690,928
2025-06-26	14.050	14.150	13.980	14.070	13.111	5,167,132
2025-06-25	14.200	14.390	14.060	14.150	13.185	4,025,437
2025-06-24	14.510	14.590	14.210	14.250	13.278	4,581,615
2025-06-23	14.390	14.540	14.360	14.410	13.428	3,140,420
2025-06-20	14.600	14.640	14.520	14.580	13.586	12,836,166
2025-06-19	14.580	14.580	14.430	14.520	13.530	6,153,158
2025-06-18	14.400	14.550	14.390	14.480	13.493	3,798,504
2025-06-17	14.510	14.560	14.325	14.400	13.418	4,144,674
2025-06-16	14.490	14.600	14.480	14.510	13.521	2,561,555
2025-06-13	14.440	14.540	14.300	14.470	13.483	2,927,257
2025-06-12	14.380	14.430	14.300	14.420	13.437	3,888,061
2025-06-11	14.380	14.380	14.280	14.310	13.334	2,737,098
2025-06-10	14.380	14.400	14.220	14.270	13.297	3,765,355
2025-06-06	14.330	14.380	14.210	14.380	13.400	2,807,865
2025-06-05	14.380	14.380	14.220	14.290	13.316	3,233,002
2025-06-04	14.420	14.420	14.250	14.320	13.344	5,107,552
2025-06-03	14.290	14.420	14.220	14.290	13.316	4,342,996
2025-06-02	14.230	14.400	14.200	14.260	13.288	3,576,391
2025-05-30	14.110	14.285	14.050	14.180	13.213	14,991,221
2025-05-29	14.260	14.370	14.180	14.260	13.288	2,712,688
2025-05-28	14.180	14.280	14.090	14.200	13.232	6,174,435
2025-05-27	14.240	14.240	14.070	14.200	13.232	2,486,916
2025-05-26	14.060	14.200	14.010	14.180	13.213	2,058,092
2025-05-23	14.250	14.250	14.120	14.200	13.232	3,601,182
2025-05-22	14.110	14.275	14.085	14.230	13.260	4,751,931

← NewerPage 6 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.