Australia markets closed

Transurban Group (TCL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
12.78-0.07 (-0.55%)
At close: 03:59PM AEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202412.8412.9312.7712.7812.78448,746
09 May 202412.9412.9812.8412.8512.85431,448
08 May 202412.8112.9712.7612.9012.904,353,013
07 May 202412.5812.7812.5512.7612.761,765,831
06 May 202412.5612.5612.4312.4512.45943,370
03 May 202412.6512.6512.5212.5312.53880,723
02 May 202412.5812.6112.4912.5812.58820,744
01 May 202412.3512.6312.3312.6012.60955,086
30 Apr 202412.6112.6112.4612.4912.49492,653
29 Apr 202412.6012.7012.6012.6012.60494,351
26 Apr 202412.6712.6712.4312.4812.481,589,777
24 Apr 202412.9012.9912.9012.9012.90679,660
23 Apr 202412.9713.0512.9012.9212.922,481,973
22 Apr 202412.9012.9812.8612.9612.96461,797
19 Apr 202412.6512.7612.6112.7412.74522,834
18 Apr 202412.9013.0012.8112.8212.82311,513
17 Apr 202412.9512.9812.9112.9312.931,059,142
16 Apr 202413.0513.0712.9113.0013.002,766,094
15 Apr 202413.1913.2613.1313.1713.171,315,110
12 Apr 202413.2313.3413.2213.2713.271,594,236
11 Apr 202413.3113.4313.2713.4013.408,162,663
10 Apr 202413.3413.4913.3213.4613.46651,417
09 Apr 202413.3213.4113.3013.3713.379,113,860
08 Apr 202413.1813.2813.1513.2513.25558,122
05 Apr 202413.1613.2213.0813.1813.18463,703
04 Apr 202413.1813.2813.1513.2713.27430,934
03 Apr 202413.2013.2313.0513.1613.16706,554
02 Apr 202413.2213.3113.1913.2613.26422,210
28 Mar 202413.2413.3613.2213.3113.31626,051
27 Mar 202413.0913.1813.0813.1513.15244,512
26 Mar 202413.0713.1813.0713.1613.16289,210
25 Mar 202413.0513.1913.0413.1713.17576,184
22 Mar 202412.8613.0212.8513.0113.01282,726
21 Mar 202412.8912.9512.8612.9112.91821,693
20 Mar 202412.9212.9612.8312.8512.853,543,703
19 Mar 202412.9913.0012.8512.9412.941,035,152
18 Mar 202413.0013.0512.9213.0313.034,383,173
15 Mar 202412.9312.9812.8412.9612.961,729,174
14 Mar 202413.1413.2113.0713.1013.101,250,967
13 Mar 202413.1013.1813.0113.0713.07800,699
12 Mar 202413.3113.3313.1413.1613.16999,858
11 Mar 202413.4713.5113.3413.4413.44478,234
08 Mar 202413.6513.6813.5413.5613.561,356,737
07 Mar 202413.6513.6513.4913.6113.61619,098
06 Mar 202413.4713.5713.4013.5513.552,574,805
05 Mar 202413.4813.4813.3513.3613.36561,833
04 Mar 202413.5913.5913.4013.4613.46429,670
01 Mar 202413.5213.5713.4313.4913.49442,675
29 Feb 202413.5413.6013.3613.5413.541,242,167
28 Feb 202413.4513.4613.3313.4513.45981,572
27 Feb 202413.3513.4813.3413.4213.42603,161
26 Feb 202413.4613.5213.3513.4413.44546,289
23 Feb 202413.3513.4013.3013.3413.34493,152
22 Feb 202413.1313.3113.0913.2913.29351,899
21 Feb 202413.1413.2013.0113.1513.15576,166
20 Feb 202413.1513.1913.0613.1913.19441,070
19 Feb 202413.1113.1913.0513.1913.19811,211
16 Feb 202412.9613.0912.8913.0913.09887,729
15 Feb 202412.8312.9312.7912.8912.894,531,409
14 Feb 202412.8112.8212.7312.7412.742,788,889
13 Feb 202413.0913.1412.9112.9212.921,473,090
12 Feb 202412.9613.1012.9312.9612.961,610,010
09 Feb 202413.0013.0412.9012.9312.932,358,706
08 Feb 202413.3713.3913.1413.1413.141,150,649
07 Feb 202413.4013.4313.2613.3213.321,714,930
06 Feb 202413.3813.4013.2413.3813.381,538,421
05 Feb 202413.3613.4013.3113.3813.38427,257
02 Feb 202413.4113.4313.2813.3913.39927,693
01 Feb 202413.4913.4913.2313.2813.28985,545
31 Jan 202413.3513.4813.2413.4813.482,430,495
30 Jan 202413.3113.4113.2713.4013.401,122,643
29 Jan 202413.1713.3213.1313.2813.283,766,385
25 Jan 202413.1413.1613.0913.1213.12742,813
24 Jan 202413.1613.1913.0813.1213.123,197,632
23 Jan 202413.1513.2113.1213.1713.171,813,115
22 Jan 202413.1913.2313.1313.1413.141,128,812
19 Jan 202413.1913.2513.0513.0813.082,174,983
18 Jan 202413.1313.2013.0613.1013.104,032,281
17 Jan 202413.3013.3513.2213.2913.291,161,228
16 Jan 202413.5113.5313.2713.2913.29600,431
15 Jan 202413.6113.6513.5613.5813.583,619,885
12 Jan 202413.6913.7013.6013.6313.63488,446
11 Jan 202413.7813.7813.5313.7113.71457,872
10 Jan 202413.8113.8113.6913.7713.77295,244
09 Jan 202413.8113.8513.7613.7813.78407,195
08 Jan 202413.7113.7413.6013.6713.67207,284
05 Jan 202413.6713.7713.6713.7313.73337,823
04 Jan 202413.6313.7313.6313.6613.66406,234
03 Jan 202413.5313.7013.5113.7013.70274,226
02 Jan 202413.6913.7713.6313.7713.77317,710
29 Dec 202313.7813.7813.6313.6513.65633,316
28 Dec 202313.8113.8313.6613.7813.78477,519
28 Dec 20230.3 Dividend
27 Dec 202314.0314.0913.9413.9913.69373,806
22 Dec 202313.9813.9813.8813.8913.59468,994
21 Dec 202313.9313.9713.8413.9613.661,085,710
20 Dec 202313.8413.8913.7613.8613.565,066,948
19 Dec 202313.7013.8213.6213.8113.512,163,931
18 Dec 202313.7013.7613.6313.6613.37681,454
15 Dec 202313.6013.7913.6013.6913.40934,939
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...