Transurban Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.640	13.770	13.530	13.650	13.650	6,107,175
2026-10-15	13.310	13.630	13.230	13.590	13.590	8,215,150
2026-10-14	13.450	13.480	13.330	13.340	13.340	3,550,357
2026-10-13	13.270	13.510	13.210	13.510	13.510	6,823,230
2026-10-12	13.180	13.350	13.070	13.270	13.270	2,558,031
2026-10-09	13.000	13.260	12.970	13.250	13.250	3,454,025
2026-10-08	12.890	12.990	12.880	12.950	12.950	4,459,937
2026-10-07	12.970	13.060	12.950	12.960	12.960	3,650,478
2026-10-06	13.150	13.180	13.010	13.040	13.040	3,509,287
2026-10-05	13.200	13.210	13.000	13.050	13.050	2,658,749
2026-10-02	13.150	13.190	13.040	13.110	13.110	5,159,829
2026-10-01	13.250	13.250	12.960	13.010	13.010	6,627,341
2026-09-30	12.860	13.240	12.860	13.240	13.240	11,954,626
2026-09-29	13.050	13.060	12.820	12.960	12.960	4,823,289
2026-09-28	13.000	13.070	12.950	12.970	12.970	3,771,305
2026-09-25	13.000	13.060	12.920	13.000	13.000	2,678,429
2026-09-24	13.080	13.240	13.050	13.050	13.050	4,702,236
2026-09-23	13.160	13.250	13.130	13.200	13.200	3,740,885
2026-09-22	13.380	13.380	13.170	13.210	13.210	3,715,357
2026-09-21	13.260	13.300	13.180	13.270	13.270	3,285,406
2026-09-18	13.380	13.430	13.220	13.260	13.260	12,833,628
2026-09-17	13.300	13.440	13.190	13.400	13.400	9,643,773
2026-09-16	13.420	13.480	13.340	13.430	13.430	5,578,953
2026-09-15	13.550	13.620	13.430	13.440	13.440	4,580,073
2026-09-14	13.700	13.810	13.630	13.630	13.630	2,779,772
2026-09-11	13.550	13.825	13.550	13.720	13.720	3,588,134
2026-09-10	13.570	13.635	13.520	13.600	13.600	5,472,669
2026-09-09	13.730	13.770	13.630	13.700	13.700	3,277,268
2026-09-08	13.650	13.700	13.590	13.630	13.630	4,505,442
2026-09-07	13.760	13.760	13.660	13.740	13.740	3,758,564
2026-09-04	14.000	14.030	13.760	13.760	13.760	4,972,125
2026-09-03	13.800	13.810	13.695	13.760	13.760	5,571,515
2026-09-02	13.900	14.030	13.760	13.760	13.760	5,364,169
2026-09-01	14.220	14.250	13.960	13.960	13.960	6,481,063
2026-08-31	14.000	14.300	13.960	14.300	14.300	28,825,315
2026-08-28	13.990	14.010	13.860	13.990	13.990	6,233,232
2026-08-27	13.950	13.960	13.760	13.900	13.900	4,544,755
2026-08-26	14.040	14.050	13.860	13.880	13.880	4,410,770
2026-08-25	13.900	14.080	13.850	14.000	14.000	2,683,620
2026-08-24	13.890	14.020	13.830	13.930	13.930	3,167,625
2026-08-21	14.200	14.200	13.890	13.950	13.950	4,299,128
2026-08-20	13.950	14.300	13.890	13.960	13.960	8,154,786
2026-08-19	14.060	14.070	13.850	14.010	14.010	4,449,244
2026-08-18	13.940	14.060	13.860	13.910	13.910	5,529,220
2026-08-17	14.000	14.110	13.870	14.070	14.070	5,049,447
2026-08-14	14.400	14.450	13.960	13.960	13.960	5,902,719
2026-08-13	14.500	14.580	14.100	14.560	14.560	6,276,440
2026-08-12	14.520	14.630	14.450	14.630	14.630	4,016,625
2026-08-11	14.600	14.620	14.510	14.530	14.530	2,708,858
2026-08-10	14.530	14.670	14.500	14.620	14.620	3,128,187
2026-08-07	14.510	14.650	14.490	14.510	14.510	2,692,598
2026-08-06	14.540	14.760	14.540	14.590	14.590	4,177,573
2026-08-05	14.740	14.880	14.610	14.700	14.700	3,484,581
2026-08-04	14.970	14.980	14.800	14.900	14.900	4,633,625
2026-08-03	14.760	14.960	14.665	14.960	14.960	4,676,006
2026-07-31	14.800	14.830	14.670	14.810	14.810	7,159,260
2026-07-30	14.890	14.900	14.700	14.800	14.800	3,522,898
2026-07-29	14.820	14.970	14.750	14.880	14.880	2,860,400
2026-07-28	14.540	14.770	14.490	14.720	14.720	3,430,439
2026-07-27	14.660	14.660	14.400	14.620	14.620	2,836,848

Page 1 of 3 · 129 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.