TCL.AX - Transurban Group

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201712.7412.8712.5312.8012.8014,086,928
Dec 14, 201712.2112.2112.2112.2112.21-
Dec 13, 201712.2112.2112.2112.2112.21-
Dec 12, 201712.3112.3312.1812.2112.213,391,225
Dec 11, 201712.3112.3312.1812.2112.213,391,225
Dec 08, 201712.3912.4012.2412.2812.284,473,333
Dec 07, 201712.3612.4212.3212.3712.374,294,695
Dec 06, 201712.3812.4312.3012.3612.364,347,751
Dec 05, 201712.3812.4612.3512.4212.426,725,624
Dec 04, 201712.5412.5612.4012.4612.463,653,640
Dec 01, 201712.5312.5712.4612.4912.492,580,608
Nov 30, 201712.5312.5612.4712.4812.486,833,079
Nov 29, 201712.6212.6312.4612.5112.513,940,728
Nov 28, 201712.6612.6612.5612.6012.605,027,222
Nov 27, 201712.6312.7712.5912.6612.662,875,740
Nov 24, 201712.6112.6412.4512.6412.643,313,197
Nov 23, 201712.6512.7112.5712.6712.673,350,230
Nov 22, 201712.6212.6712.5312.5812.583,745,377
Nov 21, 201712.5312.6012.4512.5312.533,348,802
Nov 20, 201712.3812.5012.3012.4812.483,410,465
Nov 17, 201712.4712.5112.4412.4612.462,225,473
Nov 16, 201712.4112.4812.3312.4512.453,586,001
Nov 15, 201712.4612.4712.3412.4112.414,462,714
Nov 14, 201712.4612.4912.3812.4612.462,652,857
Nov 13, 201712.7912.7912.5012.5612.564,780,543
Nov 10, 201712.7912.8412.7312.7712.773,542,093
Nov 09, 201712.7212.7512.6712.7312.733,634,105
Nov 08, 201712.5512.6912.5312.6412.644,219,231
Nov 07, 201712.4812.5712.4312.5512.553,545,695
Nov 06, 201712.3912.4712.3512.4612.462,221,887
Nov 03, 201712.3012.4212.2712.3512.352,617,748
Nov 02, 201712.1612.2812.1512.2712.274,000,416
Nov 01, 201712.0812.2112.0312.0812.083,720,787
Oct 31, 201712.1212.1712.0212.0612.065,755,451
Oct 30, 201712.0212.1711.9612.0612.063,559,239
Oct 27, 201711.9912.0011.8111.9411.943,801,690
Oct 26, 201712.0312.0411.9011.9411.943,701,331
Oct 25, 201712.2112.2311.9812.0112.014,481,767
Oct 24, 201712.2312.3112.2012.2012.204,962,880
Oct 23, 201712.3312.3412.1712.2012.202,723,296
Oct 20, 201712.2012.3512.1312.3112.312,922,136
Oct 19, 201712.2912.3912.2012.2312.235,799,372
Oct 18, 201712.2512.3812.2512.2612.262,915,481
Oct 17, 201712.2412.2912.1812.2412.242,275,157
Oct 16, 201712.2712.3012.1912.2512.252,293,279
Oct 13, 201712.1312.2312.1112.2112.212,828,782
Oct 12, 201712.0212.1311.9512.1012.102,086,333
Oct 11, 201711.7912.0211.7612.0012.003,443,818
Oct 10, 201711.8311.9011.7211.7511.752,949,858
Oct 09, 201711.8211.8911.7911.8311.832,813,396
Oct 06, 201711.6911.7811.6411.7711.772,916,210
Oct 05, 201711.5811.6311.5611.6111.611,840,324
Oct 04, 201711.6811.7611.5611.5911.593,556,345
Oct 03, 201711.7711.7811.6911.7411.742,303,801
Oct 02, 201711.8611.9211.7911.8111.811,767,477
Sep 29, 201711.7311.8211.7111.8211.824,401,446
Sep 28, 201711.7411.8311.6211.7911.794,628,105
Sep 27, 201711.8411.8611.7011.7911.792,643,935
Sep 26, 201711.8711.9211.8011.8311.833,097,065
Sep 25, 201711.7711.8711.7611.8211.821,803,213
Sep 22, 201711.7611.7811.6111.7511.752,867,429
Sep 21, 201711.7511.9511.6111.6911.695,277,357
Sep 20, 201711.8911.9511.8211.9411.943,840,235
Sep 19, 201711.9512.0011.9011.9311.932,473,534
Sep 18, 201711.8611.9311.8411.8711.873,746,468
Sep 15, 201711.9311.9511.7411.7411.746,559,138
Sep 14, 201712.0412.0611.9011.9111.913,644,024
Sep 13, 201712.1812.2512.0712.0712.072,512,024
Sep 12, 201712.3512.3512.2112.2412.241,918,088
Sep 11, 201712.2412.3012.2112.2712.272,799,007
Sep 08, 201712.1412.1812.0812.1712.172,490,202
Sep 07, 201712.1812.1912.0512.1212.121,999,784
Sep 06, 201712.0812.2012.0512.1112.112,179,879
Sep 05, 201712.0712.0811.9912.0412.042,080,874
Sep 04, 201712.0812.1211.9912.0912.091,539,127
Sep 01, 201712.1612.1812.0512.1012.102,323,076
Aug 31, 201711.9112.1111.9112.0912.094,337,215
Aug 30, 201711.9111.9611.8511.9311.932,607,391
Aug 29, 201711.8411.9011.7911.8411.842,976,143
Aug 28, 201712.0012.0211.8711.9011.902,343,803
Aug 25, 201711.9612.0311.9011.9811.983,279,242
Aug 24, 201711.8412.0411.8212.0212.023,970,387
Aug 23, 201711.9911.9911.8211.9111.913,457,249
Aug 22, 201711.8711.9511.8211.9211.923,799,988
Aug 21, 201711.8211.8411.6911.8011.803,124,417
Aug 18, 201711.8411.9111.8111.8411.843,624,047
Aug 17, 201711.8411.9911.8011.9911.995,082,988
Aug 16, 201711.7211.7711.5811.7611.763,631,377
Aug 15, 201711.6111.7011.5911.6411.642,432,503
Aug 14, 201711.5611.6111.5311.5511.552,128,206
Aug 11, 201711.5011.6711.4211.5611.563,766,186
Aug 10, 201711.5711.6411.5111.6111.613,294,830
Aug 09, 201711.6311.6611.5311.5811.583,106,275
Aug 08, 201711.8811.8811.4611.6611.666,268,790
Aug 07, 201711.8511.9111.8211.8811.883,069,960
Aug 04, 201711.6211.7811.5711.7411.743,792,735
Aug 03, 201711.4711.6311.4111.6311.634,051,428
Aug 02, 201711.5111.5711.4611.5311.533,105,559
Aug 01, 201711.3111.4211.2911.4111.416,879,249
Jul 31, 201711.3011.4711.2611.3511.353,851,782
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...