Transurban Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	13.300	13.325	13.030	13.150	12.253	5,273,467
2025-02-20	13.450	13.640	13.270	13.320	12.412	8,782,165
2025-02-19	13.170	13.350	13.160	13.200	12.300	5,288,465
2025-02-18	13.320	13.435	13.300	13.300	12.393	4,135,176
2025-02-17	13.280	13.440	13.210	13.430	12.514	2,149,802
2025-02-14	13.320	13.420	13.240	13.300	12.393	5,281,246
2025-02-13	13.140	13.255	13.080	13.200	12.300	4,246,904
2025-02-12	13.050	13.160	12.970	13.140	12.244	3,749,702
2025-02-11	13.000	13.190	12.960	13.120	12.226	2,555,291
2025-02-10	13.020	13.070	12.960	12.960	12.076	3,407,284
2025-02-07	13.160	13.220	13.060	13.100	12.207	2,808,956
2025-02-06	13.310	13.340	13.200	13.260	12.356	3,479,931
2025-02-05	13.050	13.200	13.020	13.200	12.300	3,228,982
2025-02-04	13.320	13.390	13.120	13.120	12.226	3,497,771
2025-02-03	13.230	13.300	13.150	13.180	12.281	4,690,447
2025-01-31	13.150	13.460	13.150	13.380	12.468	6,990,336
2025-01-30	13.290	13.340	13.220	13.270	12.365	5,060,538
2025-01-29	13.280	13.485	13.280	13.420	12.505	5,059,032
2025-01-28	13.490	13.560	13.380	13.380	12.468	5,853,527
2025-01-24	13.760	13.760	13.570	13.570	12.645	4,348,895
2025-01-23	13.790	13.820	13.610	13.660	12.729	4,721,345
2025-01-22	13.700	13.750	13.620	13.720	12.785	4,884,821
2025-01-21	13.720	13.800	13.640	13.690	12.757	4,129,217
2025-01-20	13.740	13.750	13.590	13.610	12.682	4,398,836
2025-01-17	13.720	13.800	13.560	13.800	12.859	5,797,136
2025-01-16	13.670	13.800	13.550	13.620	12.691	6,156,071
2025-01-15	13.620	13.780	13.435	13.490	12.570	3,641,970
2025-01-14	13.580	13.700	13.540	13.610	12.682	3,065,444
2025-01-13	13.400	13.610	13.380	13.580	12.654	4,059,297
2025-01-10	13.600	13.600	13.420	13.480	12.561	2,575,793
2025-01-09	13.490	13.590	13.440	13.590	12.663	2,835,340
2025-01-08	13.600	13.625	13.520	13.600	12.673	4,807,579
2025-01-07	13.700	13.720	13.540	13.660	12.729	3,291,309
2025-01-06	13.620	13.740	13.565	13.740	12.803	4,944,320
2025-01-03	13.490	13.655	13.440	13.540	12.617	3,003,639
2025-01-02	13.420	13.500	13.390	13.440	12.524	3,027,648
2024-12-31	13.460	13.575	13.390	13.390	12.477	4,250,803
2024-12-30	13.450	13.630	13.350	13.550	12.626	4,616,105
2024-12-27	13.800	13.880	13.690	13.820	12.580	2,617,477
2024-12-24	13.860	13.860	13.680	13.730	12.498	2,017,501
2024-12-23	13.500	13.820	13.480	13.810	12.571	4,964,940
2024-12-20	13.330	13.470	13.270	13.470	12.261	12,708,389
2024-12-19	13.300	13.450	13.140	13.450	12.243	9,244,459
2024-12-18	13.340	13.490	13.260	13.440	12.234	6,904,156
2024-12-17	12.970	13.190	12.950	13.190	12.006	5,647,752
2024-12-16	12.720	12.920	12.680	12.920	11.760	3,728,631
2024-12-13	12.710	12.810	12.710	12.730	11.587	4,185,297
2024-12-12	12.950	12.960	12.740	12.850	11.697	3,803,316
2024-12-11	13.000	13.060	12.860	13.000	11.833	3,639,476
2024-12-10	12.840	13.010	12.810	12.980	11.815	3,927,257
2024-12-09	12.770	12.930	12.710	12.930	11.770	5,564,342
2024-12-06	12.940	12.970	12.780	12.780	11.633	3,987,653
2024-12-05	12.900	13.030	12.880	13.030	11.861	3,870,503
2024-12-04	12.900	12.950	12.760	12.880	11.724	3,148,451
2024-12-03	12.930	13.000	12.835	12.950	11.788	4,261,430
2024-12-02	12.800	12.860	12.690	12.860	11.706	4,837,797
2024-11-29	13.010	13.050	12.800	12.800	11.651	5,539,848
2024-11-28	13.080	13.090	12.940	12.980	11.815	2,661,422
2024-11-27	13.030	13.100	12.870	13.050	11.879	3,912,338
2024-11-26	13.090	13.220	12.970	12.970	11.806	6,996,535

← NewerPage 8 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.