ASX - Delayed Quote AUD

Transurban Group (TCL.AX)

12.44 -0.46 (-3.57%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.67 12.69 12.42 12.44 12.44 4,990,412
Apr 24, 2024 12.97 13.00 12.90 12.90 12.90 3,619,145
Apr 23, 2024 12.98 13.05 12.89 12.89 12.89 3,865,632
Apr 22, 2024 12.93 12.98 12.86 12.95 12.95 3,306,032
Apr 19, 2024 12.63 12.77 12.61 12.75 12.75 4,183,157
Apr 18, 2024 12.87 13.01 12.80 12.81 12.81 3,385,413
Apr 17, 2024 12.95 12.98 12.90 12.94 12.94 2,955,421
Apr 16, 2024 13.05 13.10 12.91 13.00 13.00 7,436,400
Apr 15, 2024 13.19 13.26 13.14 13.18 13.18 3,893,791
Apr 12, 2024 13.22 13.34 13.21 13.29 13.29 3,856,760
Apr 11, 2024 13.29 13.43 13.26 13.38 13.38 3,984,088
Apr 10, 2024 13.35 13.51 13.32 13.51 13.51 4,257,462
Apr 9, 2024 13.30 13.40 13.30 13.35 13.35 3,429,965
Apr 8, 2024 13.15 13.28 13.14 13.26 13.26 5,674,855
Apr 5, 2024 13.15 13.22 13.08 13.16 13.16 3,436,790
Apr 4, 2024 13.20 13.29 13.14 13.29 13.29 2,876,608
Apr 3, 2024 13.19 13.23 13.05 13.20 13.20 4,826,350
Apr 2, 2024 13.22 13.31 13.18 13.26 13.26 4,450,596
Mar 28, 2024 13.25 13.36 13.21 13.32 13.32 6,223,627
Mar 27, 2024 13.09 13.18 13.07 13.17 13.17 2,797,356
Mar 26, 2024 13.06 13.18 13.06 13.11 13.11 3,018,316
Mar 25, 2024 13.04 13.19 13.03 13.14 13.14 3,396,499
Mar 22, 2024 12.89 13.02 12.86 13.00 13.00 2,891,868
Mar 21, 2024 12.88 12.95 12.86 12.94 12.94 6,435,571
Mar 20, 2024 12.92 12.95 12.83 12.87 12.87 5,805,408
Mar 19, 2024 12.97 12.99 12.85 12.95 12.95 4,374,822
Mar 18, 2024 12.96 13.05 12.92 13.03 13.03 3,607,732
Mar 15, 2024 12.95 12.98 12.84 12.97 12.97 10,238,580
Mar 14, 2024 13.10 13.21 13.06 13.12 13.12 15,224,248
Mar 13, 2024 13.06 13.18 13.01 13.12 13.12 5,084,010
Mar 12, 2024 13.29 13.33 13.13 13.20 13.20 5,634,519
Mar 11, 2024 13.48 13.52 13.34 13.45 13.45 2,863,034
Mar 8, 2024 13.67 13.67 13.54 13.58 13.58 6,432,696
Mar 7, 2024 13.68 13.68 13.49 13.64 13.64 3,474,217
Mar 6, 2024 13.46 13.57 13.40 13.51 13.51 3,733,601
Mar 5, 2024 13.48 13.48 13.35 13.36 13.36 4,610,871
Mar 4, 2024 13.58 13.59 13.40 13.48 13.48 3,142,659
Mar 1, 2024 13.52 13.57 13.43 13.50 13.50 3,404,046
Feb 29, 2024 13.50 13.60 13.36 13.54 13.54 10,681,090
Feb 28, 2024 13.44 13.47 13.32 13.44 13.44 4,371,491
Feb 27, 2024 13.33 13.48 13.33 13.41 13.41 3,220,947
Feb 26, 2024 13.46 13.52 13.35 13.47 13.47 3,312,021
Feb 23, 2024 13.35 13.40 13.30 13.38 13.38 3,573,235
Feb 22, 2024 13.16 13.31 13.09 13.31 13.31 3,966,721
Feb 21, 2024 13.16 13.21 13.01 13.14 13.14 5,670,310
Feb 20, 2024 13.14 13.19 13.06 13.16 13.16 3,126,741
Feb 19, 2024 13.13 13.19 13.05 13.17 13.17 3,943,021
Feb 16, 2024 12.95 13.09 12.89 13.09 13.09 8,599,542
Feb 15, 2024 12.80 12.94 12.79 12.94 12.94 6,288,847
Feb 14, 2024 12.79 12.82 12.73 12.76 12.76 6,042,470
Feb 13, 2024 13.09 13.14 12.90 12.90 12.90 8,636,608
Feb 12, 2024 12.97 13.10 12.92 12.96 12.96 3,280,291
Feb 9, 2024 12.99 13.04 12.90 12.94 12.94 8,823,711
Feb 8, 2024 13.32 13.32 13.32 13.32 13.32 -
Feb 7, 2024 13.47 13.47 13.26 13.32 13.32 5,433,118
Feb 6, 2024 13.36 13.41 13.24 13.35 13.35 8,016,738
Feb 5, 2024 13.32 13.44 13.31 13.44 13.44 4,056,863
Feb 2, 2024 13.44 13.44 13.28 13.41 13.41 5,832,401
Feb 1, 2024 13.49 13.49 13.23 13.31 13.31 5,465,271
Jan 31, 2024 13.34 13.51 13.24 13.51 13.51 11,949,556
Jan 30, 2024 13.30 13.42 13.27 13.36 13.36 4,706,397
Jan 29, 2024 13.15 13.32 13.13 13.28 13.28 5,871,407
Jan 25, 2024 13.17 13.19 13.09 13.19 13.19 5,070,787
Jan 24, 2024 13.15 13.19 13.07 13.14 13.14 3,481,635
Jan 23, 2024 13.13 13.21 13.12 13.19 13.19 3,947,331
Jan 22, 2024 13.21 13.24 13.13 13.19 13.19 4,300,447
Jan 19, 2024 13.14 13.25 13.05 13.10 13.10 6,089,411
Jan 18, 2024 13.11 13.20 13.06 13.06 13.06 5,696,710
Jan 17, 2024 13.30 13.35 13.22 13.33 13.33 4,414,768
Jan 16, 2024 13.50 13.53 13.27 13.31 13.31 4,628,983
Jan 15, 2024 13.61 13.66 13.58 13.59 13.59 412,012
Jan 12, 2024 13.69 13.70 13.60 13.67 13.67 3,430,803
Jan 11, 2024 13.76 13.83 13.53 13.75 13.75 3,917,874
Jan 10, 2024 13.80 13.81 13.69 13.80 13.80 2,493,647
Jan 9, 2024 13.81 13.85 13.76 13.79 13.79 4,349,084
Jan 8, 2024 13.69 13.74 13.60 13.64 13.64 2,405,374
Jan 5, 2024 13.71 13.78 13.66 13.71 13.71 2,439,555
Jan 4, 2024 13.64 13.73 13.62 13.62 13.62 8,056,115
Jan 3, 2024 13.50 13.70 13.50 13.68 13.68 3,834,491
Jan 2, 2024 13.71 13.78 13.63 13.78 13.78 2,693,563
Dec 29, 2023 13.79 13.80 13.63 13.71 13.71 2,882,005
Dec 28, 2023 0.30 Dividend
Dec 28, 2023 13.84 13.84 13.66 13.77 13.77 3,949,769
Dec 27, 2023 14.07 14.10 13.94 13.99 13.69 2,666,940
Dec 22, 2023 14.00 14.00 13.88 13.90 13.60 5,694,937
Dec 21, 2023 13.94 13.97 13.83 13.96 13.66 7,320,125
Dec 20, 2023 13.85 13.89 13.76 13.84 13.54 5,661,464
Dec 19, 2023 13.66 13.87 13.62 13.87 13.57 6,397,094
Dec 18, 2023 13.73 13.76 13.62 13.64 13.35 6,245,379
Dec 15, 2023 13.64 13.79 13.60 13.76 13.46 16,435,982
Dec 14, 2023 13.55 13.59 13.50 13.51 13.22 5,410,032
Dec 13, 2023 13.34 13.38 13.27 13.32 13.03 2,684,049
Dec 12, 2023 13.28 13.31 13.20 13.29 13.01 2,734,097
Dec 11, 2023 13.24 13.30 13.16 13.21 12.93 3,602,492
Dec 8, 2023 13.05 13.18 13.02 13.16 12.88 3,942,543
Dec 7, 2023 13.10 13.19 13.02 13.14 12.86 3,902,184
Dec 6, 2023 13.07 13.12 12.97 13.06 12.78 4,768,029
Dec 5, 2023 12.96 12.99 12.83 12.97 12.69 3,607,298
Dec 4, 2023 13.03 13.11 12.96 12.97 12.69 15,260,519
Dec 1, 2023 12.99 13.05 12.83 12.92 12.64 3,375,392
Nov 30, 2023 12.93 13.06 12.86 12.96 12.68 14,327,846
Nov 29, 2023 12.87 12.93 12.82 12.83 12.55 2,940,663
Nov 28, 2023 12.83 12.95 12.76 12.76 12.49 2,728,044
Nov 27, 2023 12.85 12.88 12.74 12.76 12.49 1,636,869
Nov 24, 2023 12.84 12.90 12.78 12.79 12.52 1,845,541
Nov 23, 2023 12.80 12.90 12.74 12.85 12.57 1,645,319
Nov 22, 2023 12.95 12.97 12.81 12.88 12.60 2,659,762
Nov 21, 2023 12.91 13.01 12.88 12.97 12.69 3,866,502
Nov 20, 2023 13.03 13.03 12.84 12.90 12.62 3,501,216
Nov 17, 2023 12.95 13.04 12.89 12.99 12.71 4,263,392
Nov 16, 2023 12.98 12.98 12.79 12.80 12.53 3,849,534
Nov 15, 2023 12.80 12.93 12.68 12.84 12.56 5,095,425
Nov 14, 2023 12.66 12.75 12.62 12.63 12.36 2,723,659
Nov 13, 2023 12.51 12.62 12.50 12.57 12.30 2,150,125
Nov 10, 2023 12.63 12.66 12.46 12.58 12.31 1,929,104
Nov 9, 2023 12.72 12.77 12.59 12.61 12.34 2,765,928
Nov 8, 2023 12.49 12.69 12.49 12.63 12.36 5,440,301
Nov 7, 2023 12.47 12.54 12.40 12.47 12.20 3,749,595
Nov 6, 2023 12.52 12.60 12.41 12.43 12.16 5,140,936
Nov 3, 2023 12.23 12.40 12.20 12.36 12.09 4,393,717
Nov 2, 2023 11.99 12.15 11.97 12.06 11.80 3,785,080
Nov 1, 2023 11.88 11.94 11.83 11.94 11.68 3,489,912
Oct 31, 2023 11.97 11.99 11.82 11.82 11.57 5,866,135
Oct 30, 2023 11.82 11.95 11.74 11.87 11.62 2,969,003
Oct 27, 2023 11.87 11.99 11.84 11.89 11.64 4,284,119
Oct 26, 2023 11.91 11.94 11.58 11.81 11.56 7,630,672
Oct 25, 2023 12.00 12.02 11.77 11.96 11.70 5,400,816
Oct 24, 2023 11.97 11.99 11.89 11.99 11.73 4,386,339
Oct 23, 2023 11.86 11.99 11.85 11.98 11.72 3,769,939
Oct 20, 2023 11.95 12.04 11.86 11.97 11.71 6,101,569
Oct 19, 2023 12.20 12.24 11.96 12.05 11.79 5,504,850
Oct 18, 2023 12.43 12.48 12.25 12.30 12.04 7,311,534
Oct 17, 2023 12.39 12.53 12.29 12.36 12.09 4,886,249
Oct 16, 2023 12.39 12.57 12.37 12.37 12.10 3,837,482
Oct 13, 2023 12.45 12.53 12.43 12.45 12.18 4,170,937
Oct 12, 2023 12.83 12.83 12.60 12.63 12.36 5,479,043
Oct 11, 2023 12.65 12.77 12.59 12.72 12.45 3,500,895
Oct 10, 2023 12.49 12.65 12.48 12.59 12.32 6,780,301
Oct 9, 2023 12.44 12.49 12.37 12.49 12.22 2,844,639
Oct 6, 2023 12.50 12.58 12.44 12.51 12.24 3,486,071
Oct 5, 2023 12.45 12.56 12.44 12.54 12.27 9,631,565
Oct 4, 2023 12.32 12.39 12.27 12.37 12.10 6,451,563
Oct 3, 2023 12.47 12.57 12.40 12.48 12.21 8,250,202
Oct 2, 2023 12.58 12.78 12.58 12.67 12.40 3,310,427
Sep 29, 2023 12.60 12.72 12.60 12.69 12.42 11,414,586
Sep 28, 2023 12.72 12.90 12.68 12.71 12.44 5,425,164
Sep 27, 2023 12.79 12.89 12.63 12.86 12.58 6,879,147
Sep 26, 2023 12.84 12.89 12.74 12.84 12.56 5,713,165
Sep 25, 2023 12.78 12.97 12.76 12.95 12.67 4,196,515
Sep 22, 2023 12.56 12.91 12.55 12.88 12.60 7,891,106
Sep 21, 2023 12.91 12.95 12.64 12.65 12.38 9,485,777
Sep 20, 2023 13.19 13.20 13.06 13.13 12.85 5,457,279
Sep 19, 2023 13.18 13.27 13.11 13.18 12.90 3,286,726
Sep 18, 2023 13.35 13.36 13.15 13.23 12.95 3,067,292
Sep 15, 2023 13.10 13.47 13.09 13.31 13.02 9,502,985
Sep 14, 2023 13.08 13.15 13.02 13.08 12.80 5,930,623
Sep 13, 2023 13.16 13.17 12.98 13.05 12.77 7,347,937
Sep 12, 2023 13.11 13.26 13.09 13.26 12.98 4,104,541
Sep 11, 2023 13.10 13.15 13.05 13.15 12.87 3,409,831
Sep 8, 2023 13.10 13.18 13.07 13.18 12.90 4,327,002
Sep 7, 2023 12.95 13.11 12.95 13.08 12.80 4,555,428
Sep 6, 2023 13.24 13.25 12.95 13.02 12.74 4,024,586
Sep 5, 2023 13.23 13.34 13.22 13.33 13.04 3,563,794
Sep 4, 2023 13.24 13.30 13.15 13.22 12.94 2,515,084
Sep 1, 2023 13.25 13.40 13.20 13.21 12.93 3,865,573
Aug 31, 2023 13.56 13.57 13.26 13.26 12.98 9,744,393
Aug 30, 2023 13.44 13.60 13.38 13.51 13.22 3,556,998
Aug 29, 2023 13.30 13.31 13.22 13.28 13.00 2,457,281
Aug 28, 2023 13.20 13.29 13.18 13.24 12.96 1,915,283
Aug 25, 2023 13.05 13.16 13.04 13.08 12.80 3,499,436
Aug 24, 2023 13.30 13.32 13.15 13.22 12.94 5,443,639
Aug 23, 2023 12.99 13.15 12.98 13.11 12.83 4,961,808
Aug 22, 2023 13.21 13.28 13.02 13.02 12.74 6,106,034
Aug 21, 2023 13.13 13.36 13.11 13.18 12.90 4,341,765
Aug 18, 2023 13.07 13.23 13.02 13.17 12.89 5,789,595
Aug 17, 2023 13.54 13.66 13.18 13.18 12.90 8,508,949
Aug 16, 2023 13.75 14.02 13.69 13.86 13.56 4,874,989
Aug 15, 2023 13.77 14.02 13.76 13.96 13.66 3,085,996
Aug 14, 2023 13.99 14.00 13.82 13.90 13.60 3,210,712
Aug 11, 2023 14.09 14.12 14.02 14.05 13.75 2,458,658
Aug 10, 2023 14.05 14.20 13.96 14.09 13.79 3,471,527
Aug 9, 2023 13.92 14.08 13.90 14.06 13.76 3,361,536
Aug 8, 2023 13.95 13.99 13.90 13.92 13.62 3,132,455
Aug 7, 2023 13.96 14.01 13.88 13.94 13.64 1,773,525
Aug 4, 2023 13.93 14.02 13.87 14.02 13.72 3,850,796
Aug 3, 2023 14.03 14.09 13.94 14.04 13.74 6,282,197
Aug 2, 2023 14.27 14.27 14.00 14.05 13.75 3,652,493
Aug 1, 2023 14.40 14.40 14.31 14.34 14.03 2,318,687
Jul 31, 2023 14.38 14.41 14.27 14.34 14.03 4,853,439
Jul 28, 2023 14.38 14.40 14.23 14.31 14.00 3,418,484
Jul 27, 2023 14.33 14.49 14.26 14.47 14.16 5,041,337
Jul 26, 2023 14.18 14.33 14.11 14.24 13.93 4,515,428
Jul 25, 2023 14.03 14.13 13.98 14.12 13.82 4,094,870
Jul 24, 2023 13.93 14.10 13.93 14.08 13.78 4,384,840
Jul 21, 2023 13.83 13.97 13.83 13.93 13.63 4,257,266
Jul 20, 2023 13.95 14.01 13.85 13.94 13.64 3,869,076
Jul 19, 2023 14.04 14.04 13.91 13.92 13.62 4,227,824
Jul 18, 2023 14.04 14.06 13.84 13.89 13.59 4,283,657
Jul 17, 2023 14.06 14.14 14.01 14.14 13.84 3,567,186
Jul 14, 2023 14.14 14.15 14.04 14.06 13.76 5,273,388
Jul 13, 2023 14.14 14.18 14.06 14.11 13.81 5,358,846
Jul 12, 2023 13.95 14.10 13.91 13.96 13.66 5,119,995
Jul 11, 2023 13.79 13.95 13.77 13.95 13.65 5,114,467
Jul 10, 2023 13.93 13.94 13.65 13.69 13.40 4,318,174
Jul 7, 2023 13.95 14.00 13.80 14.00 13.70 5,583,221
Jul 6, 2023 14.20 14.25 14.08 14.13 13.83 6,115,416
Jul 5, 2023 14.40 14.40 14.22 14.23 13.92 6,702,949
Jul 4, 2023 14.34 14.43 14.31 14.38 14.07 4,452,084
Jul 3, 2023 14.26 14.37 14.22 14.35 14.04 7,144,669
Jun 30, 2023 14.15 14.27 14.10 14.25 13.94 5,913,169
Jun 29, 2023 0.32 Dividend
Jun 29, 2023 14.35 14.38 14.09 14.19 13.89 4,485,515
Jun 28, 2023 14.45 14.56 14.38 14.50 13.88 3,956,317
Jun 27, 2023 14.35 14.36 14.20 14.35 13.74 4,671,240
Jun 26, 2023 14.14 14.33 14.14 14.31 13.70 3,330,868
Jun 23, 2023 14.23 14.31 14.15 14.22 13.61 2,886,165
Jun 22, 2023 14.47 14.52 14.27 14.30 13.69 3,838,889
Jun 21, 2023 14.67 14.69 14.48 14.48 13.86 6,031,220
Jun 20, 2023 14.55 14.67 14.48 14.64 14.01 4,655,924
Jun 19, 2023 14.45 14.63 14.39 14.63 14.01 4,257,446
Jun 16, 2023 14.34 14.50 14.31 14.44 13.82 13,135,679
Jun 15, 2023 14.24 14.47 14.24 14.34 13.73 7,331,418
Jun 14, 2023 14.38 14.40 14.27 14.27 13.66 5,781,707
Jun 13, 2023 14.34 14.44 14.32 14.35 13.74 3,878,815
Jun 9, 2023 14.24 14.38 14.19 14.32 13.71 4,540,071
Jun 8, 2023 14.25 14.32 14.19 14.24 13.63 6,275,036
Jun 7, 2023 14.43 14.50 14.29 14.31 13.70 6,839,612
Jun 6, 2023 14.57 14.64 14.36 14.44 13.82 6,046,873
Jun 5, 2023 14.80 14.82 14.59 14.65 14.02 3,496,476
Jun 2, 2023 14.67 14.69 14.57 14.62 14.00 5,335,713
Jun 1, 2023 14.81 14.85 14.62 14.66 14.03 4,461,378
May 31, 2023 14.65 14.84 14.63 14.84 14.21 16,530,366
May 30, 2023 14.70 14.77 14.63 14.71 14.08 1,580,192
May 29, 2023 14.75 14.78 14.62 14.73 14.10 2,380,047
May 26, 2023 14.58 14.60 14.45 14.59 13.97 2,672,999
May 25, 2023 14.40 14.60 14.39 14.59 13.97 4,434,901
May 24, 2023 14.50 14.59 14.42 14.59 13.97 2,936,012
May 23, 2023 14.67 14.73 14.54 14.60 13.98 2,828,580
May 22, 2023 14.66 14.78 14.65 14.69 14.06 4,024,598
May 19, 2023 14.74 14.76 14.58 14.62 14.00 3,898,467
May 18, 2023 14.81 14.86 14.64 14.74 14.11 3,763,900
May 17, 2023 14.80 14.85 14.66 14.79 14.16 3,702,852
May 16, 2023 14.84 14.90 14.75 14.85 14.22 3,271,350
May 15, 2023 14.86 14.95 14.78 14.93 14.29 2,976,960
May 12, 2023 14.88 14.91 14.69 14.84 14.21 2,990,185
May 11, 2023 14.78 14.84 14.66 14.80 14.17 2,405,988
May 10, 2023 14.75 14.80 14.69 14.78 14.15 3,551,774
May 9, 2023 14.78 14.81 14.61 14.81 14.18 4,397,216
May 8, 2023 14.83 14.83 14.56 14.69 14.06 2,808,620
May 5, 2023 14.78 14.82 14.63 14.73 14.10 4,152,854
May 4, 2023 14.39 14.69 14.39 14.68 14.05 3,967,696
May 3, 2023 14.51 14.52 14.39 14.49 13.87 6,383,448
May 2, 2023 14.81 14.85 14.55 14.64 14.01 7,175,795
May 1, 2023 15.06 15.17 14.90 14.92 14.28 4,845,227
Apr 28, 2023 15.15 15.18 14.97 14.99 14.35 5,765,053
Apr 27, 2023 15.18 15.23 15.02 15.14 14.49 5,842,611
Apr 26, 2023 14.94 15.22 14.91 15.19 14.54 8,882,991

Related Tickers

ALX.AX Atlas Arteria Limited
5.16
-4.09%
 
VNT.AX Ventia Services Group Limited
3.6500
-2.14%
 
SPZ.AX Smart Parking Limited
0.4200
+2.44%
 
MAQAF Atlas Arteria Limited
3.3400
0.00%
 
MMH.NZ Marsden Maritime Holdings Limited
4.1600
0.00%
 
1052.HK Yuexiu Transport Infrastructure Limited
3.860
+0.52%
 
0548.HK Shenzhen Expressway Corporation Limited
7.130
-0.83%
 
FER.MC Ferrovial SE
33.70
0.00%