Transurban Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	12.840	13.070	12.790	13.020	11.851	16,092,198
2024-11-22	12.560	12.740	12.550	12.710	11.569	3,359,506
2024-11-21	12.520	12.580	12.410	12.550	11.424	5,751,338
2024-11-20	12.570	12.660	12.500	12.560	11.433	2,633,903
2024-11-19	12.530	12.810	12.520	12.610	11.478	3,494,651
2024-11-18	12.460	12.590	12.440	12.540	11.415	3,488,475
2024-11-15	12.510	12.600	12.450	12.540	11.415	2,123,215
2024-11-14	12.520	12.560	12.390	12.480	11.360	4,326,229
2024-11-13	12.680	12.690	12.510	12.510	11.387	4,013,508
2024-11-12	12.800	12.880	12.760	12.880	11.724	3,815,151
2024-11-11	12.750	12.850	12.740	12.800	11.651	3,739,970
2024-11-08	12.780	12.870	12.710	12.790	11.642	1,984,639
2024-11-07	12.810	12.830	12.530	12.660	11.524	3,509,962
2024-11-06	12.980	13.000	12.790	12.790	11.642	3,060,517
2024-11-05	12.830	12.980	12.800	12.870	11.715	2,512,012
2024-11-04	12.650	12.950	12.620	12.880	11.724	3,378,886
2024-11-01	12.590	12.710	12.550	12.620	11.487	3,930,032
2024-10-31	12.780	12.880	12.630	12.710	11.569	7,026,093
2024-10-30	13.000	13.020	12.850	12.850	11.697	4,433,817
2024-10-29	13.000	13.100	12.960	13.060	11.888	4,711,859
2024-10-28	12.960	13.010	12.860	13.010	11.842	3,158,395
2024-10-25	13.020	13.040	12.890	12.950	11.788	2,596,256
2024-10-24	13.030	13.090	12.950	13.070	11.897	4,874,186
2024-10-23	13.000	13.130	12.940	13.050	11.879	4,878,071
2024-10-22	13.180	13.220	12.950	13.050	11.879	4,765,091
2024-10-21	13.450	13.450	13.200	13.260	12.070	5,415,145
2024-10-18	13.480	13.530	13.365	13.450	12.243	4,200,244
2024-10-17	13.460	13.590	13.395	13.500	12.288	5,761,442
2024-10-16	13.430	13.450	13.300	13.310	12.115	3,280,172
2024-10-15	13.270	13.475	13.240	13.470	12.261	4,118,164
2024-10-14	13.360	13.390	13.180	13.210	12.024	2,092,277
2024-10-11	13.120	13.310	13.110	13.310	12.115	3,464,631
2024-10-10	13.170	13.190	13.040	13.140	11.961	4,156,310
2024-10-09	13.060	13.200	13.060	13.190	12.006	2,686,394
2024-10-08	13.070	13.110	13.010	13.060	11.888	3,100,133
2024-10-07	13.090	13.130	13.000	13.090	11.915	1,549,455
2024-10-04	13.050	13.140	12.980	13.100	11.924	2,829,575
2024-10-03	13.120	13.190	13.050	13.190	12.006	3,877,343
2024-10-02	13.110	13.175	13.010	13.090	11.915	3,686,039
2024-10-01	13.100	13.130	12.985	13.100	11.924	3,413,935
2024-09-30	13.120	13.170	13.030	13.130	11.952	8,560,190
2024-09-27	13.210	13.310	13.110	13.110	11.933	3,738,267
2024-09-26	13.320	13.320	13.140	13.210	12.024	4,747,875
2024-09-25	13.360	13.370	13.185	13.210	12.024	5,535,783
2024-09-24	13.470	13.490	13.220	13.280	12.088	5,049,813
2024-09-23	13.490	13.500	13.370	13.470	12.261	4,279,259
2024-09-20	13.570	13.590	13.410	13.530	12.316	17,958,998
2024-09-19	13.930	13.930	13.530	13.590	12.370	7,007,074
2024-09-18	13.830	13.905	13.760	13.850	12.607	3,889,173
2024-09-17	13.880	13.920	13.815	13.900	12.652	2,521,031
2024-09-16	13.960	14.020	13.890	13.890	12.643	2,567,750
2024-09-13	13.830	13.900	13.760	13.900	12.652	4,943,602
2024-09-12	13.750	13.830	13.720	13.800	12.561	3,247,256
2024-09-11	13.670	13.680	13.600	13.660	12.434	3,722,200
2024-09-10	13.690	13.700	13.580	13.640	12.416	3,328,489
2024-09-09	13.510	13.700	13.500	13.600	12.379	2,988,560
2024-09-06	13.640	13.740	13.600	13.670	12.443	3,231,034
2024-09-05	13.760	13.800	13.650	13.710	12.479	3,604,104
2024-09-04	13.850	13.900	13.520	13.630	12.407	4,787,356
2024-09-03	13.580	13.610	13.530	13.610	12.388	2,312,300

← NewerPage 9 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.