ASX - Delayed Quote
AUD
Transurban Group (TCL.AX)
13.83
+0.12
(+0.88%)
At close: October 30 at 4:10:12 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.91
14.01
13.83
13.83
13.83
4,969,152
Oct 30, 2026
13.91
14.01
13.83
13.83
13.83
5,344,650
Oct 29, 2026
13.64
13.82
13.61
13.71
13.71
3,313,651
Oct 28, 2026
13.91
13.99
13.62
13.66
13.66
5,042,144
Oct 27, 2026
14.01
14.10
13.90
13.91
13.91
5,333,283
Oct 26, 2026
14.11
14.27
13.95
14.19
14.19
3,072,692
Oct 23, 2026
14.11
14.29
14.03
14.17
14.17
5,067,666
Oct 22, 2026
14.00
14.12
13.94
14.01
14.01
4,814,985
Oct 21, 2026
13.80
14.05
13.68
14.05
14.05
7,617,483
Oct 20, 2026
13.55
13.73
13.51
13.64
13.64
3,786,670
Oct 19, 2026
13.86
13.86
13.64
13.68
13.68
3,508,228
Oct 16, 2026
13.64
13.77
13.53
13.65
13.65
7,757,182
Oct 15, 2026
13.31
13.63
13.23
13.59
13.59
8,215,150
Oct 14, 2026
13.45
13.48
13.33
13.34
13.34
3,550,357
Oct 13, 2026
13.27
13.51
13.21
13.51
13.51
6,823,230
Oct 12, 2026
13.18
13.35
13.07
13.27
13.27
2,558,031
Oct 9, 2026
13.00
13.26
12.97
13.25
13.25
3,454,025
Oct 8, 2026
12.89
12.99
12.88
12.95
12.95
4,459,937
Oct 7, 2026
12.97
13.06
12.95
12.96
12.96
3,650,478
Oct 6, 2026
13.15
13.18
13.01
13.04
13.04
3,509,287
Oct 5, 2026
13.20
13.21
13.00
13.05
13.05
2,658,749
Oct 2, 2026
13.15
13.19
13.04
13.11
13.11
5,159,829
Oct 1, 2026
13.25
13.25
12.96
13.01
13.01
6,627,341
Sep 30, 2026
12.86
13.24
12.86
13.24
13.24
11,954,626
Sep 29, 2026
13.05
13.06
12.82
12.96
12.96
4,823,289
Sep 28, 2026
13.00
13.07
12.95
12.97
12.97
3,771,305
Sep 25, 2026
13.00
13.06
12.92
13.00
13.00
2,678,429
Sep 24, 2026
13.08
13.24
13.05
13.05
13.05
4,702,236
Sep 23, 2026
13.16
13.25
13.13
13.20
13.20
3,740,885
Sep 22, 2026
13.38
13.38
13.17
13.21
13.21
3,715,357
Sep 21, 2026
13.26
13.30
13.18
13.27
13.27
3,285,406
Sep 18, 2026
13.38
13.43
13.22
13.26
13.26
12,833,628
Sep 17, 2026
13.30
13.44
13.19
13.40
13.40
9,643,773
Sep 16, 2026
13.42
13.48
13.34
13.43
13.43
5,578,953
Sep 15, 2026
13.55
13.62
13.43
13.44
13.44
4,580,073
Sep 14, 2026
13.70
13.81
13.63
13.63
13.63
2,779,772
Sep 11, 2026
13.55
13.82
13.55
13.72
13.72
3,588,134
Sep 10, 2026
13.57
13.64
13.52
13.60
13.60
5,472,669
Sep 9, 2026
13.73
13.77
13.63
13.70
13.70
3,277,268
Sep 8, 2026
13.65
13.70
13.59
13.63
13.63
4,505,442
Sep 7, 2026
13.76
13.76
13.66
13.74
13.74
3,758,564
Sep 4, 2026
14.00
14.03
13.76
13.76
13.76
4,972,125
Sep 3, 2026
13.80
13.81
13.69
13.76
13.76
5,571,515
Sep 2, 2026
13.90
14.03
13.76
13.76
13.76
5,364,169
Sep 1, 2026
14.22
14.25
13.96
13.96
13.96
6,481,063
Aug 31, 2026
14.00
14.30
13.96
14.30
14.30
28,825,315
Aug 28, 2026
13.99
14.01
13.86
13.99
13.99
6,233,232
Aug 27, 2026
13.95
13.96
13.76
13.90
13.90
4,544,755
Aug 26, 2026
14.04
14.05
13.86
13.88
13.88
4,410,770
Aug 25, 2026
13.90
14.08
13.85
14.00
14.00
2,683,620
Aug 24, 2026
13.89
14.02
13.83
13.93
13.93
3,167,625
Aug 21, 2026
14.20
14.20
13.89
13.95
13.95
4,299,128
Aug 20, 2026
13.95
14.30
13.89
13.96
13.96
8,154,786
Aug 19, 2026
14.06
14.07
13.85
14.01
14.01
4,449,244
Aug 18, 2026
13.94
14.06
13.86
13.91
13.91
5,529,220
Aug 17, 2026
14.00
14.11
13.87
14.07
14.07
5,049,447
Aug 14, 2026
14.40
14.45
13.96
13.96
13.96
5,902,719
Aug 13, 2026
14.50
14.58
14.10
14.56
14.56
6,276,440
Aug 12, 2026
14.52
14.63
14.45
14.63
14.63
4,016,625
Aug 11, 2026
14.60
14.62
14.51
14.53
14.53
2,708,858
Aug 10, 2026
14.53
14.67
14.50
14.62
14.62
3,128,187
Aug 7, 2026
14.51
14.65
14.49
14.51
14.51
2,692,598
Aug 6, 2026
14.54
14.76
14.54
14.59
14.59
4,177,573
Aug 5, 2026
14.74
14.88
14.61
14.70
14.70
3,484,581
Aug 4, 2026
14.97
14.98
14.80
14.90
14.90
4,633,625
Aug 3, 2026
14.76
14.96
14.66
14.96
14.96
4,676,006
Jul 31, 2026
14.80
14.83
14.67
14.81
14.81
7,159,260
Jul 30, 2026
14.89
14.90
14.70
14.80
14.80
3,522,898
Jul 29, 2026
14.82
14.97
14.75
14.88
14.88
2,860,400
Jul 28, 2026
14.54
14.77
14.49
14.72
14.72
3,430,439
Jul 27, 2026
14.66
14.66
14.40
14.62
14.62
2,836,848
Jul 24, 2026
14.54
14.68
14.50
14.53
14.53
2,700,693
Jul 23, 2026
14.65
14.79
14.55
14.62
14.62
3,927,309
Jul 22, 2026
14.44
14.60
14.42
14.60
14.60
2,575,173
Jul 21, 2026
14.74
14.77
14.43
14.60
14.60
7,828,345
Jul 20, 2026
14.66
14.85
14.60
14.79
14.79
3,466,176
Jul 17, 2026
14.57
14.72
14.47
14.69
14.69
3,515,887
Jul 16, 2026
14.63
14.65
14.39
14.47
14.47
4,382,514
Jul 15, 2026
14.33
14.49
14.23
14.49
14.49
4,849,245
Jul 14, 2026
14.70
14.80
14.60
14.62
14.62
4,596,701
Jul 13, 2026
14.60
14.81
14.56
14.74
14.74
3,514,643
Jul 10, 2026
14.56
14.73
14.45
14.62
14.62
3,060,243
Jul 9, 2026
14.70
14.84
14.58
14.69
14.69
4,439,849
Jul 8, 2026
14.55
14.66
14.46
14.66
14.66
5,160,751
Jul 7, 2026
14.69
14.73
14.46
14.66
14.66
6,750,678
Jul 6, 2026
14.44
14.53
14.36
14.53
14.53
2,279,483
Jul 3, 2026
14.47
14.53
14.37
14.48
14.48
2,604,263
Jul 2, 2026
14.35
14.44
14.27
14.41
14.41
4,523,403
Jul 1, 2026
14.28
14.54
14.26
14.37
14.37
7,655,957
Jun 30, 2026
14.83
14.94
14.38
14.38
14.38
11,930,571
Jun 29, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
14.94
15.01
14.58
14.71
14.71
5,762,047
Jun 26, 2026
15.22
15.44
15.17
15.39
15.04
4,984,724
Jun 25, 2026
15.48
15.48
15.17
15.17
14.83
4,334,093
Jun 24, 2026
15.22
15.40
15.15
15.16
14.82
5,646,586
Jun 23, 2026
15.10
15.19
15.06
15.19
14.84
3,542,591
Jun 22, 2026
14.97
15.12
14.90
15.12
14.78
3,364,991
Jun 19, 2026
15.00
15.15
14.85
15.06
14.72
14,379,541
Jun 18, 2026
14.93
15.10
14.83
14.92
14.58
8,249,092
Jun 17, 2026
14.68
14.90
14.64
14.89
14.55
5,271,025
Jun 16, 2026
14.81
15.08
14.73
15.07
14.73
5,509,098
Jun 15, 2026
15.60
15.60
15.31
15.35
15.00
8,949,627
Jun 12, 2026
15.61
15.62
15.41
15.61
15.25
4,355,504
Jun 11, 2026
15.50
15.57
15.40
15.47
15.12
6,068,396
Jun 10, 2026
15.03
15.54
15.02
15.54
15.19
6,958,563
Jun 9, 2026
15.25
15.28
14.96
15.13
14.79
5,766,011
Jun 5, 2026
15.05
15.08
14.92
15.08
14.74
5,180,993
Jun 4, 2026
15.12
15.20
14.91
15.00
14.66
4,034,487
Jun 3, 2026
14.82
15.07
14.76
15.04
14.70
4,901,521
Jun 2, 2026
14.83
14.95
14.56
14.95
14.61
9,001,553
Jun 1, 2026
15.00
15.00
14.64
14.71
14.38
5,632,504
May 29, 2026
14.60
14.98
14.49
14.98
14.64
34,430,603
May 28, 2026
14.39
14.55
14.30
14.54
14.21
5,969,455
May 27, 2026
14.40
14.60
14.38
14.51
14.18
6,423,908
May 26, 2026
14.58
14.62
14.48
14.51
14.18
3,639,912
May 25, 2026
14.50
14.56
14.44
14.49
14.16
2,119,379
May 22, 2026
14.48
14.52
14.38
14.52
14.19
3,697,182
May 21, 2026
14.57
14.57
14.38
14.48
14.15
5,672,872
May 20, 2026
14.35
14.45
14.19
14.29
13.97
7,096,158
May 19, 2026
14.60
14.67
14.43
14.47
14.14
7,315,102
May 18, 2026
14.64
14.66
14.31
14.48
14.15
6,687,949
May 15, 2026
14.68
14.77
14.60
14.60
14.27
4,485,710
May 14, 2026
14.50
14.63
14.42
14.60
14.27
4,303,167
May 13, 2026
14.52
14.73
14.44
14.45
14.12
3,696,104
May 12, 2026
14.40
14.59
14.34
14.55
14.22
4,838,913
May 11, 2026
14.30
14.48
14.30
14.48
14.15
3,536,057
May 8, 2026
14.41
14.47
14.35
14.42
14.09
3,725,780
May 7, 2026
14.55
14.67
14.38
14.45
14.12
7,287,549
May 6, 2026
14.34
14.53
14.32
14.44
14.11
4,709,431
May 5, 2026
14.04
14.31
14.04
14.29
13.97
2,855,404
May 4, 2026
14.15
14.24
14.09
14.16
13.84
2,713,220
May 1, 2026
14.08
14.12
13.97
14.06
13.74
2,800,841
Apr 30, 2026
13.83
14.00
13.79
14.00
13.68
8,115,972
Apr 29, 2026
13.93
13.94
13.75
13.81
13.50
4,389,992
Apr 28, 2026
13.80
13.90
13.80
13.86
13.54
4,063,188
Apr 27, 2026
13.80
13.95
13.77
13.93
13.61
2,799,975
Apr 24, 2026
13.93
14.04
13.84
13.90
13.58
4,971,362
Apr 23, 2026
13.90
13.92
13.74
13.85
13.54
3,440,274
Apr 22, 2026
13.89
13.92
13.76
13.83
13.52
12,112,189
Apr 21, 2026
13.78
13.81
13.68
13.81
13.50
7,476,388
Apr 20, 2026
13.63
13.78
13.60
13.73
13.42
4,239,888
Apr 17, 2026
13.25
13.61
13.25
13.56
13.25
6,075,297
Apr 16, 2026
13.41
13.50
13.33
13.37
13.07
4,930,559
Apr 15, 2026
13.55
13.59
13.47
13.54
13.23
3,849,453
Apr 14, 2026
13.69
13.70
13.49
13.50
13.19
5,106,731
Apr 13, 2026
13.55
13.65
13.50
13.63
13.32
4,452,716
Apr 10, 2026
13.80
13.82
13.28
13.67
13.36
9,500,351
Apr 9, 2026
14.00
14.08
13.75
13.93
13.61
5,547,969
Apr 8, 2026
13.93
13.94
13.76
13.90
13.58
6,521,535
Apr 7, 2026
13.96
13.96
13.50
13.69
13.38
5,277,327
Apr 2, 2026
14.00
14.03
13.84
13.86
13.54
5,499,108
Apr 1, 2026
14.10
14.24
13.75
13.84
13.53
5,570,927
Mar 31, 2026
14.05
14.19
13.92
14.01
13.69
12,179,586
Mar 30, 2026
14.00
14.12
13.86
14.02
13.70
4,590,322
Mar 27, 2026
13.77
14.09
13.77
14.07
13.75
4,877,168
Mar 26, 2026
13.96
13.99
13.86
13.96
13.64
6,771,257
Mar 25, 2026
13.89
13.96
13.65
13.83
13.52
4,920,282
Mar 24, 2026
14.00
14.00
13.57
13.74
13.43
4,104,234
Mar 23, 2026
13.59
13.72
13.29
13.72
13.41
4,891,527
Mar 20, 2026
13.75
13.87
13.67
13.75
13.44
11,979,531
Mar 19, 2026
14.19
14.25
13.86
13.90
13.58
7,047,519
Mar 18, 2026
14.34
14.38
14.24
14.30
13.97
4,880,881
Mar 17, 2026
14.25
14.47
14.25
14.38
14.05
6,184,878
Mar 16, 2026
14.30
14.32
14.21
14.32
13.99
3,108,544
Mar 13, 2026
14.15
14.32
14.14
14.27
13.95
4,244,943
Mar 12, 2026
14.34
14.34
14.07
14.20
13.88
4,797,611
Mar 11, 2026
14.27
14.37
14.20
14.34
14.01
5,721,095
Mar 10, 2026
14.25
14.30
14.04
14.11
13.79
5,718,266
Mar 9, 2026
13.85
14.09
13.81
14.09
13.77
7,186,801
Mar 6, 2026
14.10
14.23
13.97
14.20
13.88
3,321,385
Mar 5, 2026
14.20
14.44
14.12
14.14
13.82
5,440,775
Mar 4, 2026
14.31
14.44
14.22
14.35
14.02
3,747,424
Mar 3, 2026
14.62
14.62
14.31
14.47
14.14
4,680,113
Mar 2, 2026
14.45
14.58
14.34
14.53
14.20
3,123,847
Feb 27, 2026
14.15
14.35
14.12
14.34
14.01
10,513,512
Feb 26, 2026
14.21
14.29
14.13
14.20
13.88
3,683,289
Feb 25, 2026
14.20
14.32
14.11
14.21
13.89
3,652,178
Feb 24, 2026
14.37
14.49
14.34
14.35
14.02
4,010,107
Feb 23, 2026
14.24
14.45
14.17
14.35
14.02
2,554,816
Feb 20, 2026
13.91
14.38
13.90
14.24
13.92
3,599,284
Feb 19, 2026
14.19
14.19
13.75
13.88
13.56
4,357,509
Feb 18, 2026
14.12
14.28
13.98
14.19
13.87
4,987,818
Feb 17, 2026
14.07
14.12
14.01
14.02
13.70
2,540,049
Feb 16, 2026
13.97
14.13
13.93
14.07
13.75
2,159,509
Feb 13, 2026
13.86
14.12
13.80
14.00
13.68
4,419,138
Feb 12, 2026
13.91
13.94
13.79
13.86
13.54
3,697,002
Feb 11, 2026
13.82
13.92
13.69
13.85
13.54
2,570,947
Feb 10, 2026
13.81
13.98
13.69
13.73
13.42
2,463,355
Feb 9, 2026
13.64
13.82
13.59
13.78
13.47
3,521,422
Feb 6, 2026
13.85
13.93
13.61
13.64
13.33
4,292,020
Feb 5, 2026
13.93
14.00
13.83
14.00
13.68
4,789,153
Feb 4, 2026
13.79
13.93
13.60
13.92
13.60
5,231,618
Feb 3, 2026
13.99
14.07
13.79
13.88
13.56
3,443,037
Feb 2, 2026
14.11
14.20
13.78
13.83
13.52
3,969,014
Jan 30, 2026
13.73
13.95
13.71
13.95
13.63
8,083,029
Jan 29, 2026
13.94
13.95
13.85
13.85
13.54
3,637,757
Jan 28, 2026
13.88
13.88
13.71
13.79
13.48
3,236,100
Jan 27, 2026
13.54
13.88
13.54
13.81
13.50
7,211,956
Jan 23, 2026
13.81
13.87
13.75
13.81
13.50
2,699,326
Jan 22, 2026
13.70
13.87
13.70
13.81
13.50
2,396,700
Jan 21, 2026
13.76
13.81
13.69
13.76
13.45
3,397,244
Jan 20, 2026
13.74
13.92
13.73
13.89
13.57
3,888,268
Jan 19, 2026
13.75
13.89
13.74
13.77
13.46
3,022,377
Jan 16, 2026
13.71
13.86
13.62
13.85
13.54
4,247,316
Jan 15, 2026
14.07
14.07
13.81
13.88
13.56
3,885,672
Jan 14, 2026
13.94
13.99
13.79
13.99
13.67
4,526,227
Jan 13, 2026
13.90
14.02
13.88
13.91
13.59
2,603,144
Jan 12, 2026
13.90
13.99
13.84
13.97
13.65
2,631,044
Jan 9, 2026
13.93
14.02
13.90
13.95
13.63
2,881,788
Jan 8, 2026
14.07
14.07
13.86
13.97
13.65
2,991,802
Jan 7, 2026
13.86
13.88
13.74
13.84
13.53
3,488,339
Jan 6, 2026
14.01
14.02
13.63
13.70
13.39
4,739,012
Jan 5, 2026
14.16
14.19
14.02
14.04
13.72
3,188,073
Jan 2, 2026
14.24
14.28
14.15
14.18
13.86
1,480,465
Dec 31, 2025
14.16
14.21
14.08
14.21
13.89
3,290,051
Dec 30, 2025
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
14.21
14.21
14.09
14.16
13.84
2,724,664
Dec 29, 2025
14.45
14.53
14.39
14.41
13.75
1,785,597
Dec 24, 2025
14.72
14.72
14.45
14.46
13.80
2,180,298
Dec 23, 2025
14.45
14.62
14.39
14.55
13.88
2,467,630
Dec 22, 2025
14.31
14.50
14.23
14.45
13.79
3,101,911
Dec 19, 2025
14.35
14.51
14.29
14.39
13.73
10,916,497
Dec 18, 2025
14.35
14.46
14.31
14.39
13.73
6,148,700
Dec 17, 2025
14.35
14.45
14.29
14.45
13.79
6,782,415
Dec 16, 2025
14.53
14.59
14.45
14.50
13.84
3,951,612
Dec 15, 2025
14.60
14.67
14.40
14.42
13.76
3,984,537
Dec 12, 2025
14.79
14.85
14.58
14.65
13.98
3,734,904
Dec 11, 2025
14.68
14.82
14.51
14.62
13.95
4,781,234
Dec 10, 2025
14.83
14.87
14.64
14.67
14.00
4,066,188
Dec 9, 2025
14.93
15.06
14.87
14.87
14.19
4,337,701
Dec 8, 2025
15.00
15.07
14.90
14.93
14.25
2,405,987
Dec 5, 2025
14.85
15.02
14.85
14.99
14.30
2,284,801
Dec 4, 2025
14.91
15.13
14.91
15.10
14.41
3,326,583
Dec 3, 2025
14.90
15.06
14.84
15.02
14.33
5,401,635
Dec 2, 2025
14.88
15.06
14.88
14.95
14.27
3,123,821
Dec 1, 2025
15.00
15.01
14.92
14.99
14.30
3,514,700
Nov 28, 2025
14.98
15.00
14.87
14.93
14.25
4,247,078
Nov 27, 2025
15.15
15.19
14.98
15.01
14.32
2,826,334
Nov 26, 2025
15.07
15.24
14.89
15.09
14.40
4,779,869
Nov 25, 2025
15.20
15.22
15.05
15.17
14.48
3,144,939
Nov 24, 2025
14.93
15.12
14.84
15.12
14.43
16,311,042
Nov 21, 2025
14.88
14.92
14.70
14.82
14.14
5,539,699
Nov 20, 2025
15.10
15.20
15.03
15.03
14.34
5,130,381
Nov 19, 2025
15.00
15.09
14.92
15.06
14.37
5,443,463
Nov 18, 2025
14.85
15.03
14.78
14.87
14.19
5,540,686
Nov 17, 2025
14.83
14.93
14.75
14.92
14.24
2,978,942
Nov 14, 2025
14.81
14.91
14.73
14.91
14.23
3,045,187
Nov 13, 2025
15.24
15.25
14.88
15.00
14.31
4,158,751
Nov 12, 2025
15.15
15.21
15.06
15.18
14.48
4,243,567
Nov 11, 2025
15.10
15.20
15.06
15.10
14.41
5,744,291
Nov 10, 2025
14.98
15.01
14.91
15.01
14.32
5,378,671
Nov 7, 2025
14.62
15.03
14.62
14.83
14.15
5,635,728
Nov 6, 2025
14.72
14.80
14.65
14.68
14.01
5,519,461
Nov 5, 2025
14.56
14.90
14.56
14.57
13.90
2,912,783
Nov 4, 2025
14.41
14.64
14.41
14.45
13.79
2,403,162
Nov 3, 2025
14.48
14.54
14.23
14.49
13.83
3,413,560
Oct 31, 2025
14.49
14.60
14.47
14.48
13.82
5,390,124
Oct 30, 2025
14.39
14.58
14.26
14.41
13.75
5,839,141
