Transurban Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	14.400	14.400	14.150	14.220	13.251	4,324,871
2025-05-20	14.200	14.320	14.105	14.300	13.325	6,039,109
2025-05-19	14.200	14.270	14.070	14.240	13.269	3,577,638
2025-05-16	14.180	14.240	14.080	14.130	13.167	4,379,487
2025-05-15	14.000	14.030	13.860	14.000	13.046	5,762,140
2025-05-14	14.000	14.040	13.840	13.950	12.999	6,666,307
2025-05-13	14.250	14.300	13.870	13.960	13.008	9,205,187
2025-05-12	14.310	14.450	14.200	14.270	13.297	5,798,768
2025-05-09	14.400	14.430	14.220	14.360	13.381	35,583,142
2025-05-08	14.500	14.570	14.360	14.550	13.558	6,017,888
2025-05-07	14.440	14.450	14.290	14.310	13.334	6,203,064
2025-05-06	14.500	14.535	14.320	14.370	13.390	4,022,789
2025-05-05	14.420	14.610	14.365	14.450	13.465	6,453,332
2025-05-02	14.230	14.380	14.190	14.380	13.400	9,181,743
2025-05-01	14.200	14.260	14.120	14.260	13.288	6,385,897
2025-04-30	14.100	14.170	14.000	14.110	13.148	12,070,858
2025-04-29	13.950	14.140	13.930	14.090	13.129	8,850,445
2025-04-28	14.000	14.130	13.950	14.070	13.111	10,673,681
2025-04-24	13.860	13.900	13.740	13.890	12.943	4,205,905
2025-04-23	13.930	13.980	13.730	13.880	12.934	4,549,440
2025-04-22	13.650	13.810	13.640	13.750	12.813	5,578,420
2025-04-17	13.900	14.020	13.830	13.860	12.915	4,951,831
2025-04-16	13.720	13.960	13.720	13.890	12.943	4,338,653
2025-04-15	13.860	13.980	13.760	13.760	12.822	4,486,276
2025-04-14	13.810	14.060	13.790	13.890	12.943	6,039,068
2025-04-11	13.840	13.980	13.740	13.810	12.868	6,824,372
2025-04-10	13.860	13.900	13.510	13.780	12.841	7,102,296
2025-04-09	13.430	13.820	13.360	13.450	12.533	7,897,447
2025-04-08	13.350	13.720	13.180	13.580	12.654	9,496,761
2025-04-07	13.410	13.730	13.310	13.620	12.691	7,906,659
2025-04-04	13.410	13.750	13.370	13.690	12.757	5,611,598
2025-04-03	13.440	13.560	13.350	13.530	12.608	4,144,400
2025-04-02	13.580	13.660	13.540	13.600	12.673	4,905,505
2025-04-01	13.340	13.490	13.300	13.480	12.561	5,040,190
2025-03-31	13.170	13.440	13.150	13.390	12.477	13,655,444
2025-03-28	13.140	13.370	13.100	13.310	12.403	4,282,644
2025-03-27	13.140	13.360	13.100	13.170	12.272	5,284,362
2025-03-26	13.080	13.220	13.010	13.220	12.319	5,110,315
2025-03-25	13.070	13.170	12.930	12.960	12.076	7,369,007
2025-03-24	12.980	13.040	12.855	12.940	12.058	5,893,147
2025-03-21	12.860	13.290	12.860	13.290	12.384	30,671,984
2025-03-20	12.810	12.960	12.785	12.880	12.002	9,062,791
2025-03-19	12.820	12.860	12.770	12.800	11.927	5,283,900
2025-03-18	13.010	13.010	12.660	12.840	11.965	5,727,653
2025-03-17	12.720	12.960	12.610	12.930	12.048	3,514,264
2025-03-14	12.670	12.750	12.575	12.750	11.881	5,423,813
2025-03-13	12.670	12.750	12.610	12.650	11.788	3,867,239
2025-03-12	12.620	12.700	12.460	12.610	11.750	5,479,845
2025-03-11	12.890	12.990	12.840	12.850	11.974	4,282,424
2025-03-10	12.940	13.040	12.845	12.920	12.039	2,935,699
2025-03-07	13.010	13.150	12.920	12.950	12.067	3,312,279
2025-03-06	13.180	13.295	13.010	13.120	12.226	4,438,697
2025-03-05	13.240	13.330	13.190	13.250	12.347	3,252,641
2025-03-04	13.120	13.380	13.120	13.370	12.458	3,382,501
2025-03-03	13.170	13.290	13.150	13.210	12.309	4,234,798
2025-02-28	13.210	13.320	13.140	13.150	12.253	12,029,854
2025-02-27	13.310	13.410	13.230	13.320	12.412	2,998,985
2025-02-26	13.130	13.255	13.080	13.210	12.309	4,395,768
2025-02-25	13.200	13.250	13.080	13.130	12.235	6,066,935
2025-02-24	13.200	13.340	13.110	13.340	12.431	5,575,901

← NewerPage 7 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.