Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Transurban Group (TCL.AX)

Compare
13.69
+0.16
+(1.18%)
At close: April 4 at 4:10:38 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202513.4113.7513.3713.6913.695,510,713
Apr 4, 202513.4113.7513.3713.6913.695,611,598
Apr 3, 202513.4413.5613.3513.5313.534,144,400
Apr 2, 202513.5813.6613.5413.6013.604,905,505
Apr 1, 202513.3413.4913.3013.4813.485,040,190
Mar 31, 202513.1713.4413.1513.3913.3913,655,444
Mar 28, 202513.1413.3713.1013.3113.314,282,644
Mar 27, 202513.1413.3613.1013.1713.175,284,362
Mar 26, 202513.0813.2213.0113.2213.225,110,315
Mar 25, 202513.0713.1712.9312.9612.967,369,007
Mar 24, 202512.9813.0412.8512.9412.945,893,147
Mar 21, 202512.8613.2912.8613.2913.2930,671,984
Mar 20, 202512.8112.9612.7812.8812.889,062,791
Mar 19, 202512.8212.8612.7712.8012.805,283,900
Mar 18, 202513.0113.0112.6612.8412.845,727,653
Mar 17, 202512.7212.9612.6112.9312.933,514,264
Mar 14, 202512.6712.7512.5712.7512.755,423,813
Mar 13, 202512.6712.7512.6112.6512.653,867,239
Mar 12, 202512.6212.7012.4612.6112.615,479,845
Mar 11, 202512.8912.9912.8412.8512.854,282,424
Mar 10, 202512.9413.0412.8512.9212.922,935,699
Mar 7, 202513.0113.1512.9212.9512.953,312,279
Mar 6, 202513.1813.3013.0113.1213.124,438,697
Mar 5, 202513.2413.3313.1913.2513.253,252,641
Mar 4, 202513.1213.3813.1213.3713.373,382,501
Mar 3, 202513.1713.2913.1513.2113.214,234,798
Feb 28, 202513.2113.3213.1413.1513.1512,029,854
Feb 27, 202513.3113.4113.2313.3213.322,998,985
Feb 26, 202513.1313.2613.0813.2113.214,395,768
Feb 25, 202513.2013.2513.0813.1313.136,066,935
Feb 24, 202513.2013.3413.1113.3413.345,575,901
Feb 21, 202513.3013.3213.0313.1513.155,273,467
Feb 20, 202513.4513.6413.2713.3213.328,782,165
Feb 19, 202513.1713.3513.1613.2013.205,288,465
Feb 18, 202513.3213.4413.3013.3013.304,135,176
Feb 17, 202513.2813.4413.2113.4313.432,149,802
Feb 14, 202513.3213.4213.2413.3013.305,281,246
Feb 13, 202513.1413.2613.0813.2013.204,246,904
Feb 12, 202513.0513.1612.9713.1413.143,749,702
Feb 11, 202513.0013.1912.9613.1213.122,555,291
Feb 10, 202513.0213.0712.9612.9612.963,407,284
Feb 7, 202513.1613.2213.0613.1013.102,808,956
Feb 6, 202513.3113.3413.2013.2613.263,479,931
Feb 5, 202513.0513.2013.0213.2013.203,228,982
Feb 4, 202513.3213.3913.1213.1213.123,497,771
Feb 3, 202513.2313.3013.1513.1813.184,690,447
Jan 31, 202513.1513.4613.1513.3813.386,990,336
Jan 30, 202513.2913.3413.2213.2713.275,060,538
Jan 29, 202513.2813.4813.2813.4213.425,059,032
Jan 28, 202513.4913.5613.3813.3813.385,853,527
Jan 24, 202513.7613.7613.5713.5713.574,348,895
Jan 23, 202513.7913.8213.6113.6613.664,721,345
Jan 22, 202513.7013.7513.6213.7213.724,884,821
Jan 21, 202513.7213.8013.6413.6913.694,129,217
Jan 20, 202513.7413.7513.5913.6113.614,398,836
Jan 17, 202513.7213.8013.5613.8013.805,797,136
Jan 16, 202513.6713.8013.5513.6213.626,156,071
Jan 15, 202513.6213.7813.4413.4913.493,641,970
Jan 14, 202513.5813.7013.5413.6113.613,065,444
Jan 13, 202513.4013.6113.3813.5813.584,059,297
Jan 10, 202513.6013.6013.4213.4813.482,575,793
Jan 9, 202513.4913.5913.4413.5913.592,835,340
Jan 8, 202513.6013.6313.5213.6013.604,807,579
Jan 7, 202513.7013.7213.5413.6613.663,291,309
Jan 6, 202513.6213.7413.5613.7413.744,944,320
Jan 3, 202513.4913.6513.4413.5413.543,003,639
Jan 2, 202513.4213.5013.3913.4413.443,027,648
Dec 31, 202413.4613.5713.3913.3913.394,250,803
Dec 30, 2024 0.32 Dividend
Dec 30, 202413.4513.6313.3513.5513.554,616,105
Dec 27, 202413.8013.8813.6913.8213.502,617,477
Dec 24, 202413.8613.8613.6813.7313.412,017,501
Dec 23, 202413.5013.8213.4813.8113.494,964,940
Dec 20, 202413.3313.4713.2713.4713.1612,708,389
Dec 19, 202413.3013.4513.1413.4513.149,244,459
Dec 18, 202413.3413.4913.2613.4413.136,904,156
Dec 17, 202412.9713.1912.9513.1912.885,647,752
Dec 16, 202412.7212.9212.6812.9212.623,728,631
Dec 13, 202412.7112.8112.7112.7312.444,185,297
Dec 12, 202412.9512.9612.7412.8512.553,803,316
Dec 11, 202413.0013.0612.8613.0012.703,639,476
Dec 10, 202412.8413.0112.8112.9812.683,927,257
Dec 9, 202412.7712.9312.7112.9312.635,564,342
Dec 6, 202412.9412.9712.7812.7812.483,987,653
Dec 5, 202412.9013.0312.8813.0312.733,870,503
Dec 4, 202412.9012.9512.7612.8812.583,148,451
Dec 3, 202412.9313.0012.8412.9512.654,261,430
Dec 2, 202412.8012.8612.6912.8612.564,837,797
Nov 29, 202413.0113.0512.8012.8012.505,539,848
Nov 28, 202413.0813.0912.9412.9812.682,661,422
Nov 27, 202413.0313.1012.8713.0512.753,912,338
Nov 26, 202413.0913.2212.9712.9712.676,996,535
Nov 25, 202412.8413.0712.7913.0212.7216,092,198
Nov 22, 202412.5612.7412.5512.7112.423,359,506
Nov 21, 202412.5212.5812.4112.5512.265,751,338
Nov 20, 202412.5712.6612.5012.5612.272,633,903
Nov 19, 202412.5312.8112.5212.6112.323,494,651
Nov 18, 202412.4612.5912.4412.5412.253,488,475
Nov 15, 202412.5112.6012.4512.5412.252,123,215
Nov 14, 202412.5212.5612.3912.4812.194,326,229
Nov 13, 202412.6812.6912.5112.5112.224,013,508
Nov 12, 202412.8012.8812.7612.8812.583,815,151
Nov 11, 202412.7512.8512.7412.8012.503,739,970
Nov 8, 202412.7812.8712.7112.7912.491,984,639
Nov 7, 202412.8112.8312.5312.6612.373,509,962
Nov 6, 202412.9813.0012.7912.7912.493,060,517
Nov 5, 202412.8312.9812.8012.8712.572,512,012
Nov 4, 202412.6512.9512.6212.8812.583,378,886
Nov 1, 202412.5912.7112.5512.6212.333,930,032
Oct 31, 202412.7812.8812.6312.7112.427,026,093
Oct 30, 202413.0013.0212.8512.8512.554,433,817
Oct 29, 202413.0013.1012.9613.0612.764,711,859
Oct 28, 202412.9613.0112.8613.0112.713,158,395
Oct 25, 202413.0213.0412.8912.9512.652,596,256
Oct 24, 202413.0313.0912.9513.0712.774,874,186
Oct 23, 202413.0013.1312.9413.0512.754,878,071
Oct 22, 202413.1813.2212.9513.0512.754,765,091
Oct 21, 202413.4513.4513.2013.2612.955,415,145
Oct 18, 202413.4813.5313.3613.4513.144,200,244
Oct 17, 202413.4613.5913.4013.5013.195,761,442
Oct 16, 202413.4313.4513.3013.3113.003,280,172
Oct 15, 202413.2713.4813.2413.4713.164,118,164
Oct 14, 202413.3613.3913.1813.2112.902,092,277
Oct 11, 202413.1213.3113.1113.3113.003,464,631
Oct 10, 202413.1713.1913.0413.1412.844,156,310
Oct 9, 202413.0613.2013.0613.1912.882,686,394
Oct 8, 202413.0713.1113.0113.0612.763,100,133
Oct 7, 202413.0913.1313.0013.0912.791,549,455
Oct 4, 202413.0513.1412.9813.1012.802,829,575
Oct 3, 202413.1213.1913.0513.1912.883,877,343
Oct 2, 202413.1113.1813.0113.0912.793,686,039
Oct 1, 202413.1013.1312.9813.1012.803,413,935
Sep 30, 202413.1213.1713.0313.1312.838,560,190
Sep 27, 202413.2113.3113.1113.1112.813,738,267
Sep 26, 202413.3213.3213.1413.2112.904,747,875
Sep 25, 202413.3613.3713.1913.2112.905,535,783
Sep 24, 202413.4713.4913.2213.2812.975,049,813
Sep 23, 202413.4913.5013.3713.4713.164,279,259
Sep 20, 202413.5713.5913.4113.5313.2217,958,998
Sep 19, 202413.9313.9313.5313.5913.287,007,074
Sep 18, 202413.8313.9013.7613.8513.533,889,173
Sep 17, 202413.8813.9213.8113.9013.582,521,031
Sep 16, 202413.9614.0213.8913.8913.572,567,750
Sep 13, 202413.8313.9013.7613.9013.584,943,602
Sep 12, 202413.7513.8313.7213.8013.483,247,256
Sep 11, 202413.6713.6813.6013.6613.343,722,200
Sep 10, 202413.6913.7013.5813.6413.323,328,489
Sep 9, 202413.5113.7013.5013.6013.292,988,560
Sep 6, 202413.6413.7413.6013.6713.353,231,034
Sep 5, 202413.7613.8013.6513.7113.393,604,104
Sep 4, 202413.8513.9013.5213.6313.314,787,356
Sep 3, 202413.5813.6113.5313.6113.292,312,300
Sep 2, 202413.4613.6313.3913.6013.296,132,480
Aug 30, 202413.5213.7313.4613.5513.2411,011,624
Aug 29, 202413.3413.4013.2513.3913.084,754,242
Aug 28, 202413.4013.4913.2713.3713.064,825,079
Aug 27, 202413.4813.5613.3913.4513.142,330,056
Aug 26, 202413.5313.6113.4713.5413.232,425,513
Aug 23, 202413.5313.6013.5013.5413.232,013,009
Aug 22, 202413.3613.5313.3413.5113.202,428,894
Aug 21, 202413.3713.4913.3113.4913.182,737,606
Aug 20, 202413.5013.5013.3513.4213.114,004,418
Aug 19, 202413.4413.4413.3313.4313.122,631,063
Aug 16, 202413.4913.5013.4213.4413.135,771,432
Aug 15, 202413.2513.3713.2213.3713.063,631,419
Aug 14, 202413.1813.2513.1513.2312.923,000,701
Aug 13, 202413.0613.1212.9513.0912.793,504,879
Aug 12, 202413.0413.1012.9513.0412.743,402,952
Aug 9, 202412.9112.9712.7712.9712.673,413,768
Aug 8, 202412.8012.9112.6512.7812.483,334,027
Aug 7, 202412.7513.0012.7412.8812.583,717,560
Aug 6, 202412.7912.9712.7112.8412.545,004,429
Aug 5, 202412.6312.8712.6312.8112.514,523,258
Aug 2, 202412.7712.9412.7512.8712.574,357,081
Aug 1, 202413.0413.0712.9212.9812.682,777,642
Jul 31, 202412.8213.0712.7713.0112.715,890,694
Jul 30, 202412.7312.7712.6412.7712.473,072,893
Jul 29, 202412.8312.8412.7312.7912.492,787,909
Jul 26, 202412.7612.7712.6512.7212.432,836,453
Jul 25, 202412.7112.7712.6412.6412.353,909,357
Jul 24, 202412.8012.9012.7712.8812.582,629,361
Jul 23, 202412.8513.0012.8312.9312.633,162,402
Jul 22, 202412.7712.8012.7512.7612.462,709,017
Jul 19, 202412.7812.8812.7312.8312.533,732,045
Jul 18, 202412.9713.0812.8712.9512.656,631,767
Jul 17, 202412.9913.0512.9112.9712.673,710,204
Jul 16, 202412.9212.9512.6912.9412.646,025,118
Jul 15, 202412.9213.0212.9012.9012.603,507,174
Jul 12, 202412.7112.8412.6712.8412.542,937,499
Jul 11, 202412.6912.7212.5812.6612.373,482,278
Jul 10, 202412.3712.6112.3512.5712.283,828,261
Jul 9, 202412.4412.5212.4012.4312.144,328,567
Jul 8, 202412.3612.4212.3012.3512.063,329,360
Jul 5, 202412.3112.4112.2812.3812.092,711,203
Jul 4, 202412.4612.4612.2712.3312.043,950,594
Jul 3, 202412.4112.4812.2312.3112.023,967,886
Jul 2, 202412.4212.4812.3712.3912.102,934,417
Jul 1, 202412.3312.4512.3112.3912.103,300,012
Jun 28, 202412.4212.4912.3812.4012.114,066,754
Jun 27, 2024 0.32 Dividend
Jun 27, 202412.1612.3211.9112.3212.036,080,875
Jun 26, 202412.6612.7112.5712.6712.064,117,986
Jun 25, 202412.8012.8212.6812.8112.205,464,283
Jun 24, 202412.6112.7112.5712.6812.072,683,719
Jun 21, 202412.5812.6112.4112.5511.9514,846,556
Jun 20, 202412.6212.6512.5012.5911.997,537,269
Jun 19, 202412.7112.7512.6412.6712.063,476,224
Jun 18, 202412.4912.5912.4412.5811.983,084,374
Jun 17, 202412.5212.5412.3812.3811.793,405,564
Jun 14, 202412.5812.6412.4212.5011.903,005,715
Jun 13, 202412.5712.6112.5212.5511.955,733,239
Jun 12, 202412.5312.5712.4412.4611.863,979,882
Jun 11, 202412.6612.7912.5912.5911.996,464,603
Jun 7, 202412.8212.9512.7812.8012.193,532,695
Jun 6, 202412.8912.9312.8412.8412.232,994,104
Jun 5, 202412.7012.8712.6712.7312.126,931,459
Jun 4, 202412.6112.6712.5312.6012.003,166,592
Jun 3, 202412.6012.6412.5012.5911.993,293,586
May 31, 202412.5012.5112.3712.5111.9112,588,126
May 30, 202412.2312.3812.2212.3411.752,660,254
May 29, 202412.3712.4912.2812.3711.784,808,847
May 28, 202412.7912.8112.5512.5611.964,460,970
May 27, 202412.8212.8312.6812.7612.1512,362,140
May 24, 202412.5912.7612.5612.6812.074,337,935
May 23, 202412.5412.8112.4912.7512.145,985,745
May 22, 202412.3012.5712.2512.5711.975,603,248
May 21, 202412.2612.3212.2212.2811.694,313,254
May 20, 202412.4512.5212.3512.3511.762,975,274
May 17, 202412.4412.5212.4112.4311.844,425,068
May 16, 202412.5012.6712.3912.4811.887,368,525
May 15, 202412.5212.6012.2812.2911.703,556,511
May 14, 202412.7212.7612.4912.5211.925,709,870
May 13, 202412.7812.8212.7112.7512.142,568,691
May 10, 202412.8412.9312.7712.8112.202,818,203
May 9, 202412.9612.9912.8412.8412.232,982,140
May 8, 202412.7812.9812.7512.9312.314,101,964
May 7, 202412.6012.7812.5412.7512.145,212,485
May 6, 202412.5712.5712.4212.5111.912,928,612
May 3, 202412.6512.6612.5212.5311.932,484,656
May 2, 202412.5912.6212.4912.5711.972,927,734
May 1, 202412.3512.6312.3412.5511.953,962,534
Apr 30, 202412.5812.6412.4612.5411.944,400,883
Apr 29, 202412.6312.7012.5912.6112.013,266,339
Apr 26, 202412.6712.6912.4212.4411.854,990,412
Apr 24, 202412.9713.0012.9012.9012.283,619,145
Apr 23, 202412.9813.0512.8912.8912.273,865,632
Apr 22, 202412.9312.9812.8612.9512.333,306,032
Apr 19, 202412.6312.7712.6112.7512.144,183,157
Apr 18, 202412.8713.0112.8012.8112.203,385,413
Apr 17, 202412.9512.9812.9012.9412.322,955,421
Apr 16, 202413.0513.1012.9113.0012.387,436,400
Apr 15, 202413.1913.2613.1413.1812.553,893,791
Apr 12, 202413.2213.3413.2113.2912.653,856,760
Apr 11, 202413.2913.4313.2613.3812.743,984,088
Apr 10, 202413.3513.5113.3213.5112.864,257,462
Apr 9, 202413.3013.4013.3013.3512.713,429,965
Apr 8, 202413.1513.2813.1413.2612.635,674,855
Apr 5, 202413.1513.2213.0813.1612.533,436,790
Apr 4, 202413.2013.2913.1413.2912.652,876,608

Related Tickers

ALX.AX Atlas Arteria Limited
4.9000
+0.82%
 
VNT.AX Ventia Services Group Limited
4.1400
+0.24%
 
AVD.AX AVADA Group Limited
0.3350
-9.46%
 
SPZ.AX Smart Parking Limited
0.7100
-5.33%
 
PARKIN.AE PARKIN COMPANY PJS
4.7300
-3.67%
 
FER Ferrovial SE
42.66
-6.94%
 
SALIK.AE Salik Company P.J.S.C.
5.10
-0.20%
 
FER.MC Ferrovial SE
39.34
-5.52%
 
VRRM Verra Mobility Corporation
22.39
-3.95%