Transurban Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	14.60	14.68	14.53	14.60	14.60	-0.95%	4,694,771
Aug 28, 2025	14.76	14.76	14.62	14.74	14.74	0.68%	2,308,511
Aug 27, 2025	14.70	14.73	14.58	14.64	14.64	-0.34%	2,221,771
Aug 26, 2025	14.79	14.88	14.63	14.69	14.69	-1.08%	6,876,776
Aug 25, 2025	14.83	14.94	14.77	14.85	14.85	0.41%	5,671,081
Aug 22, 2025	14.71	14.83	14.67	14.79	14.79	0.14%	5,808,139
Aug 21, 2025	14.59	14.77	14.46	14.77	14.77	3.29%	8,558,727
Aug 20, 2025	14.15	14.55	14.08	14.30	14.30	2.14%	6,307,755
Aug 19, 2025	14.08	14.09	13.87	14.00	14.00	-0.36%	3,488,977
Aug 18, 2025	13.90	14.05	13.87	14.05	14.05	0.36%	3,493,625
Aug 15, 2025	14.00	14.10	13.99	14.00	14.00	0.14%	2,647,693
Aug 14, 2025	14.00	14.00	13.89	13.98	13.98	-	3,745,819
Aug 13, 2025	13.87	14.00	13.81	13.98	13.98	1.30%	4,337,568
Aug 12, 2025	13.85	13.94	13.80	13.80	13.80	-0.36%	3,872,996
Aug 11, 2025	13.88	13.88	13.77	13.85	13.85	0.22%	2,236,070
Aug 8, 2025	13.77	13.85	13.71	13.82	13.82	0.51%	3,003,010
Aug 7, 2025	13.88	13.88	13.70	13.75	13.75	-0.87%	9,222,027
Aug 6, 2025	13.93	13.94	13.83	13.87	13.87	-0.50%	2,970,641
Aug 5, 2025	13.87	13.94	13.80	13.94	13.94	0.94%	2,877,981
Aug 4, 2025	13.78	13.86	13.77	13.81	13.81	0.22%	1,679,747
Aug 1, 2025	13.75	13.83	13.66	13.78	13.78	-0.29%	3,141,825
Jul 31, 2025	13.79	13.90	13.73	13.82	13.82	-0.07%	3,472,243
Jul 30, 2025	13.66	13.91	13.65	13.83	13.83	1.02%	2,959,033
Jul 29, 2025	13.73	13.77	13.68	13.69	13.69	0.22%	2,757,669
Jul 28, 2025	13.69	13.74	13.64	13.66	13.66	0.07%	2,037,800
Jul 25, 2025	13.62	13.70	13.56	13.65	13.65	0.44%	3,201,147
Jul 24, 2025	13.70	13.74	13.59	13.59	13.59	-0.44%	3,555,371
Jul 23, 2025	13.56	13.71	13.48	13.65	13.65	0.59%	4,312,124
Jul 22, 2025	13.61	13.67	13.49	13.57	13.57	-0.44%	5,159,682
Jul 21, 2025	13.64	13.65	13.53	13.63	13.63	-0.44%	2,537,664
Jul 18, 2025	13.60	13.75	13.40	13.69	13.69	0.88%	5,111,488
Jul 17, 2025	13.33	13.57	13.28	13.57	13.57	2.03%	9,094,148
Jul 16, 2025	13.25	13.34	13.21	13.30	13.30	-0.67%	5,827,334
Jul 15, 2025	13.48	13.49	13.30	13.39	13.39	-	4,416,410
Jul 14, 2025	13.38	13.48	13.38	13.39	13.39	0.07%	3,954,209
Jul 11, 2025	13.41	13.48	13.27	13.38	13.38	-1.25%	7,294,795
Jul 10, 2025	13.57	13.64	13.50	13.55	13.55	1.04%	3,699,514
Jul 9, 2025	13.35	13.45	13.33	13.41	13.41	-0.89%	7,699,125
Jul 8, 2025	13.60	13.67	13.43	13.53	13.53	-0.22%	6,069,001
Jul 7, 2025	13.62	13.70	13.54	13.56	13.56	-0.95%	4,190,200
Jul 4, 2025	13.85	13.86	13.68	13.69	13.69	-1.37%	5,065,021
Jul 3, 2025	13.92	14.23	13.80	13.88	13.88	-0.07%	3,506,551
Jul 2, 2025	13.86	14.00	13.83	13.89	13.89	0.22%	5,983,843
Jul 1, 2025	13.95	14.05	13.86	13.86	13.86	-0.86%	4,229,513
Jun 30, 2025	13.89	13.98	13.67	13.98	13.98	1.75%	9,603,525
Jun 27, 2025	13.79	13.85	13.65	13.74	13.74	-2.35%	8,690,928
Jun 26, 2025	14.05	14.15	13.98	14.07	13.74	-0.57%	5,167,132
Jun 25, 2025	14.20	14.39	14.06	14.15	13.82	-0.70%	4,025,437
Jun 24, 2025	14.51	14.59	14.21	14.25	13.92	-1.11%	4,581,615
Jun 23, 2025	14.39	14.54	14.36	14.41	14.07	-1.17%	3,140,420