Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,831.89
-45.16(-0.57%)
Bitcoin USD
64,578.40
+2,877.85(+4.66%)
CMC Crypto 200
1,330.86
+18.24(+1.41%)

Transurban Group (TCL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

12.75

-0.06

(-0.47%)

At close: 04:10PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	12.63	12.77	12.61	12.75	12.75	4,183,157
18 Apr 2024	12.87	13.01	12.80	12.81	12.81	3,385,413
17 Apr 2024	12.95	12.98	12.90	12.94	12.94	2,955,421
16 Apr 2024	13.05	13.10	12.91	13.00	13.00	7,436,400
15 Apr 2024	13.19	13.26	13.14	13.18	13.18	3,893,791
12 Apr 2024	13.22	13.34	13.21	13.29	13.29	3,856,760
11 Apr 2024	13.29	13.43	13.26	13.38	13.38	3,984,088
10 Apr 2024	13.35	13.51	13.32	13.51	13.51	4,257,462
09 Apr 2024	13.30	13.40	13.30	13.35	13.35	3,429,965
08 Apr 2024	13.15	13.28	13.14	13.26	13.26	5,674,855
05 Apr 2024	13.15	13.22	13.08	13.16	13.16	3,436,790
04 Apr 2024	13.20	13.29	13.14	13.29	13.29	2,876,608
03 Apr 2024	13.19	13.23	13.05	13.20	13.20	4,826,350
02 Apr 2024	13.22	13.31	13.18	13.26	13.26	4,450,596
28 Mar 2024	13.25	13.36	13.21	13.32	13.32	6,223,627
27 Mar 2024	13.09	13.18	13.07	13.17	13.17	2,797,356
26 Mar 2024	13.06	13.18	13.06	13.11	13.11	3,018,316
25 Mar 2024	13.04	13.19	13.03	13.14	13.14	3,396,499
22 Mar 2024	12.89	13.02	12.86	13.00	13.00	2,891,868
21 Mar 2024	12.88	12.95	12.86	12.94	12.94	6,435,571
20 Mar 2024	12.92	12.95	12.83	12.87	12.87	5,805,408
19 Mar 2024	12.97	12.99	12.85	12.95	12.95	4,374,822
18 Mar 2024	12.96	13.05	12.92	13.03	13.03	3,607,732
15 Mar 2024	12.95	12.98	12.84	12.97	12.97	10,238,580
14 Mar 2024	13.10	13.21	13.06	13.12	13.12	15,224,248
13 Mar 2024	13.06	13.18	13.01	13.12	13.12	5,084,010
12 Mar 2024	13.29	13.33	13.13	13.20	13.20	5,634,519
11 Mar 2024	13.48	13.52	13.34	13.45	13.45	2,863,034
08 Mar 2024	13.67	13.67	13.54	13.58	13.58	6,432,696
07 Mar 2024	13.68	13.68	13.49	13.64	13.64	3,474,217
06 Mar 2024	13.46	13.57	13.40	13.51	13.51	3,733,601
05 Mar 2024	13.48	13.48	13.35	13.36	13.36	4,610,871
04 Mar 2024	13.58	13.59	13.40	13.48	13.48	3,142,659
01 Mar 2024	13.52	13.57	13.43	13.50	13.50	3,404,046
29 Feb 2024	13.50	13.60	13.36	13.54	13.54	10,681,090
28 Feb 2024	13.44	13.47	13.32	13.44	13.44	4,371,491
27 Feb 2024	13.33	13.48	13.33	13.41	13.41	3,220,947
26 Feb 2024	13.46	13.52	13.35	13.47	13.47	3,312,021
23 Feb 2024	13.35	13.40	13.30	13.38	13.38	3,573,235
22 Feb 2024	13.16	13.31	13.09	13.31	13.31	3,966,721
21 Feb 2024	13.16	13.21	13.01	13.14	13.14	5,670,310
20 Feb 2024	13.14	13.19	13.06	13.16	13.16	3,126,741
19 Feb 2024	13.13	13.19	13.05	13.17	13.17	3,943,021
16 Feb 2024	12.95	13.09	12.89	13.09	13.09	8,599,542
15 Feb 2024	12.80	12.94	12.79	12.94	12.94	6,288,847
14 Feb 2024	12.79	12.82	12.73	12.76	12.76	6,042,470
13 Feb 2024	13.09	13.14	12.90	12.90	12.90	8,636,608
12 Feb 2024	12.97	13.10	12.92	12.96	12.96	3,280,291
09 Feb 2024	12.99	13.04	12.90	12.94	12.94	8,823,711
08 Feb 2024	13.32	13.32	13.32	13.32	13.32	-
07 Feb 2024	13.47	13.47	13.26	13.32	13.32	5,433,118
06 Feb 2024	13.36	13.41	13.24	13.35	13.35	8,016,738
05 Feb 2024	13.32	13.44	13.31	13.44	13.44	4,056,863
02 Feb 2024	13.44	13.44	13.28	13.41	13.41	5,832,401
01 Feb 2024	13.49	13.49	13.23	13.31	13.31	5,465,271
31 Jan 2024	13.34	13.51	13.24	13.51	13.51	11,949,556
30 Jan 2024	13.30	13.42	13.27	13.36	13.36	4,706,397
29 Jan 2024	13.15	13.32	13.13	13.28	13.28	5,871,407
25 Jan 2024	13.17	13.19	13.09	13.19	13.19	5,070,787
24 Jan 2024	13.15	13.19	13.07	13.14	13.14	3,481,635
23 Jan 2024	13.13	13.21	13.12	13.19	13.19	3,947,331
22 Jan 2024	13.21	13.24	13.13	13.19	13.19	4,300,447
19 Jan 2024	13.14	13.25	13.05	13.10	13.10	6,089,411
18 Jan 2024	13.11	13.20	13.06	13.06	13.06	5,696,710
17 Jan 2024	13.30	13.35	13.22	13.33	13.33	4,414,768
16 Jan 2024	13.50	13.53	13.27	13.31	13.31	4,628,983
15 Jan 2024	13.61	13.66	13.58	13.59	13.59	412,012
12 Jan 2024	13.69	13.70	13.60	13.67	13.67	3,430,803
11 Jan 2024	13.76	13.83	13.53	13.75	13.75	3,917,874
10 Jan 2024	13.80	13.81	13.69	13.80	13.80	2,493,647
09 Jan 2024	13.81	13.85	13.76	13.79	13.79	4,349,084
08 Jan 2024	13.69	13.74	13.60	13.64	13.64	2,405,374
05 Jan 2024	13.71	13.78	13.66	13.71	13.71	2,439,555
04 Jan 2024	13.64	13.73	13.62	13.62	13.62	8,056,115
03 Jan 2024	13.50	13.70	13.50	13.68	13.68	3,834,491
02 Jan 2024	13.71	13.78	13.63	13.78	13.78	2,693,563
29 Dec 2023	13.79	13.80	13.63	13.71	13.71	2,882,005
28 Dec 2023	13.84	13.84	13.66	13.77	13.77	3,949,769
28 Dec 2023	0.3 Dividend
27 Dec 2023	14.07	14.10	13.94	13.99	13.69	2,666,940
22 Dec 2023	14.00	14.00	13.88	13.90	13.60	5,694,937
21 Dec 2023	13.94	13.97	13.83	13.96	13.66	7,320,125
20 Dec 2023	13.85	13.89	13.76	13.84	13.54	5,661,464
19 Dec 2023	13.66	13.87	13.62	13.87	13.57	6,397,094
18 Dec 2023	13.73	13.76	13.62	13.64	13.35	6,245,379
15 Dec 2023	13.64	13.79	13.60	13.76	13.46	16,435,982
14 Dec 2023	13.55	13.59	13.50	13.51	13.22	5,410,032
13 Dec 2023	13.34	13.38	13.27	13.32	13.03	2,684,049
12 Dec 2023	13.28	13.31	13.20	13.29	13.01	2,734,097
11 Dec 2023	13.24	13.30	13.16	13.21	12.93	3,602,492
08 Dec 2023	13.05	13.18	13.02	13.16	12.88	3,942,543
07 Dec 2023	13.10	13.19	13.02	13.14	12.86	3,902,184
06 Dec 2023	13.07	13.12	12.97	13.06	12.78	4,768,029
05 Dec 2023	12.96	12.99	12.83	12.97	12.69	3,607,298
04 Dec 2023	13.03	13.11	12.96	12.97	12.69	15,260,519
01 Dec 2023	12.99	13.05	12.83	12.92	12.64	3,375,392
30 Nov 2023	12.93	13.06	12.86	12.96	12.68	14,327,846
29 Nov 2023	12.87	12.93	12.82	12.83	12.55	2,940,663
28 Nov 2023	12.83	12.95	12.76	12.76	12.49	2,728,044
27 Nov 2023	12.85	12.88	12.74	12.76	12.49	1,636,869
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,831.89-45.16(-0.57%)

Bitcoin USD64,578.40+2,877.85(+4.66%)

CMC Crypto 2001,330.86+18.24(+1.41%)

Transurban Group (TCL.AX)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,831.89
-45.16(-0.57%)

Bitcoin USD
64,578.40
+2,877.85(+4.66%)

CMC Crypto 200
1,330.86
+18.24(+1.41%)