Canada markets closed

Transurban Group (TCL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
12.81-0.03 (-0.23%)
At close: 04:10PM AEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202412.8412.9312.7712.8112.812,818,203
May 09, 202412.9612.9912.8412.8412.842,982,140
May 08, 202412.7812.9812.7512.9312.934,101,964
May 07, 202412.6012.7812.5412.7512.755,212,485
May 06, 202412.5712.5712.4212.5112.512,928,612
May 03, 202412.6512.6612.5212.5312.532,484,656
May 02, 202412.5912.6212.4912.5712.572,927,734
May 01, 202412.3512.6312.3412.5512.553,962,534
Apr 30, 202412.5812.6412.4612.5412.544,400,883
Apr 29, 202412.6312.7012.5912.6112.613,266,339
Apr 26, 202412.6712.6912.4212.4412.444,990,412
Apr 24, 202412.9713.0012.9012.9012.903,619,145
Apr 23, 202412.9813.0512.8912.8912.893,865,632
Apr 22, 202412.9312.9812.8612.9512.953,306,032
Apr 19, 202412.6312.7712.6112.7512.754,183,157
Apr 18, 202412.8713.0112.8012.8112.813,385,413
Apr 17, 202412.9512.9812.9012.9412.942,955,421
Apr 16, 202413.0513.1012.9113.0013.007,436,400
Apr 15, 202413.1913.2613.1413.1813.183,893,791
Apr 12, 202413.2213.3413.2113.2913.293,856,760
Apr 11, 202413.2913.4313.2613.3813.383,984,088
Apr 10, 202413.3513.5113.3213.5113.514,257,462
Apr 09, 202413.3013.4013.3013.3513.353,429,965
Apr 08, 202413.1513.2813.1413.2613.265,674,855
Apr 05, 202413.1513.2213.0813.1613.163,436,790
Apr 04, 202413.2013.2913.1413.2913.292,876,608
Apr 03, 202413.1913.2313.0513.2013.204,826,350
Apr 02, 202413.2213.3113.1813.2613.264,450,596
Mar 28, 202413.2513.3613.2113.3213.326,223,627
Mar 27, 202413.0913.1813.0713.1713.172,797,356
Mar 26, 202413.0613.1813.0613.1113.113,018,316
Mar 25, 202413.0413.1913.0313.1413.143,396,499
Mar 22, 202412.8913.0212.8613.0013.002,891,868
Mar 21, 202412.8812.9512.8612.9412.946,435,571
Mar 20, 202412.9212.9512.8312.8712.875,805,408
Mar 19, 202412.9712.9912.8512.9512.954,374,822
Mar 18, 202412.9613.0512.9213.0313.033,607,732
Mar 15, 202412.9512.9812.8412.9712.9710,238,580
Mar 14, 202413.1013.2113.0613.1213.1215,224,248
Mar 13, 202413.0613.1813.0113.1213.125,084,010
Mar 12, 202413.2913.3313.1313.2013.205,634,519
Mar 11, 202413.4813.5213.3413.4513.452,863,034
Mar 08, 202413.6713.6713.5413.5813.586,432,696
Mar 07, 202413.6813.6813.4913.6413.643,474,217
Mar 06, 202413.4613.5713.4013.5113.513,733,601
Mar 05, 202413.4813.4813.3513.3613.364,610,871
Mar 04, 202413.5813.5913.4013.4813.483,142,659
Mar 01, 202413.5213.5713.4313.5013.503,404,046
Feb 29, 202413.5013.6013.3613.5413.5410,681,090
Feb 28, 202413.4413.4713.3213.4413.444,371,491
Feb 27, 202413.3313.4813.3313.4113.413,220,947
Feb 26, 202413.4613.5213.3513.4713.473,312,021
Feb 23, 202413.3513.4013.3013.3813.383,573,235
Feb 22, 202413.1613.3113.0913.3113.313,966,721
Feb 21, 202413.1613.2113.0113.1413.145,670,310
Feb 20, 202413.1413.1913.0613.1613.163,126,741
Feb 19, 202413.1313.1913.0513.1713.173,943,021
Feb 16, 202412.9513.0912.8913.0913.098,599,542
Feb 15, 202412.8012.9412.7912.9412.946,288,847
Feb 14, 202412.7912.8212.7312.7612.766,042,470
Feb 13, 202413.0913.1412.9012.9012.908,636,608
Feb 12, 202412.9713.1012.9212.9612.963,280,291
Feb 09, 202412.9913.0412.9012.9412.948,823,711
Feb 08, 202413.3213.3213.3213.3213.32-
Feb 07, 202413.4713.4713.2613.3213.325,433,118
Feb 06, 202413.3613.4113.2413.3513.358,016,738
Feb 05, 202413.3213.4413.3113.4413.444,056,863
Feb 02, 202413.4413.4413.2813.4113.415,832,401
Feb 01, 202413.4913.4913.2313.3113.315,465,271
Jan 31, 202413.3413.5113.2413.5113.5111,949,556
Jan 30, 202413.3013.4213.2713.3613.364,706,397
Jan 29, 202413.1513.3213.1313.2813.285,871,407
Jan 25, 202413.1713.1913.0913.1913.195,070,787
Jan 24, 202413.1513.1913.0713.1413.143,481,635
Jan 23, 202413.1313.2113.1213.1913.193,947,331
Jan 22, 202413.2113.2413.1313.1913.194,300,447
Jan 19, 202413.1413.2513.0513.1013.106,089,411
Jan 18, 202413.1113.2013.0613.0613.065,696,710
Jan 17, 202413.3013.3513.2213.3313.334,414,768
Jan 16, 202413.5013.5313.2713.3113.314,628,983
Jan 15, 202413.6113.6613.5813.5913.59412,012
Jan 12, 202413.6913.7013.6013.6713.673,430,803
Jan 11, 202413.7613.8313.5313.7513.753,917,874
Jan 10, 202413.8013.8113.6913.8013.802,493,647
Jan 09, 202413.8113.8513.7613.7913.794,349,084
Jan 08, 202413.6913.7413.6013.6413.642,405,374
Jan 05, 202413.7113.7813.6613.7113.712,439,555
Jan 04, 202413.6413.7313.6213.6213.628,056,115
Jan 03, 202413.5013.7013.5013.6813.683,834,491
Jan 02, 202413.7113.7813.6313.7813.782,693,563
Dec 29, 202313.7913.8013.6313.7113.712,882,005
Dec 28, 202313.8413.8413.6613.7713.773,949,769
Dec 28, 20230.3 Dividend
Dec 27, 202314.0714.1013.9413.9913.692,666,940
Dec 22, 202314.0014.0013.8813.9013.605,694,937
Dec 21, 202313.9413.9713.8313.9613.667,320,125
Dec 20, 202313.8513.8913.7613.8413.545,661,464
Dec 19, 202313.6613.8713.6213.8713.576,397,094
Dec 18, 202313.7313.7613.6213.6413.356,245,379
Dec 15, 202313.6413.7913.6013.7613.4616,435,982
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...