Transurban Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	13.00	13.07	12.95	13.04	-	0.31%	1,776,855
Sep 25, 2026	13.00	13.06	12.92	13.00	13.00	-0.38%	2,678,429
Sep 24, 2026	13.08	13.24	13.05	13.05	13.05	-1.14%	4,702,236
Sep 23, 2026	13.16	13.25	13.13	13.20	13.20	-0.08%	3,740,885
Sep 22, 2026	13.38	13.38	13.17	13.21	13.21	-0.45%	3,648,721
Sep 21, 2026	13.26	13.30	13.18	13.27	13.27	0.08%	3,285,406
Sep 18, 2026	13.38	13.43	13.22	13.26	13.26	-1.04%	11,885,148
Sep 17, 2026	13.30	13.44	13.19	13.40	13.40	-0.22%	9,643,773
Sep 16, 2026	13.42	13.48	13.34	13.43	13.43	-0.07%	5,404,026
Sep 15, 2026	13.55	13.62	13.43	13.44	13.44	-1.39%	4,580,073
Sep 14, 2026	13.70	13.81	13.63	13.63	13.63	-0.66%	2,752,448
Sep 11, 2026	13.55	13.83	13.55	13.72	13.72	0.88%	3,588,134
Sep 10, 2026	13.57	13.64	13.52	13.60	13.60	-0.73%	5,472,669
Sep 9, 2026	13.73	13.77	13.63	13.70	13.70	0.51%	3,277,268
Sep 8, 2026	13.65	13.70	13.59	13.63	13.63	-0.80%	4,502,526
Sep 7, 2026	13.76	13.76	13.66	13.74	13.74	-0.15%	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	13.70	13.76	13.76	-	5,571,515
Sep 2, 2026	13.90	14.03	13.76	13.76	13.76	-1.43%	5,311,569
Sep 1, 2026	14.22	14.25	13.96	13.96	13.96	-2.38%	6,481,063
Aug 31, 2026	14.00	14.30	13.96	14.30	14.30	2.22%	28,825,315
Aug 28, 2026	13.99	14.01	13.86	13.99	13.99	0.65%	6,233,232
Aug 27, 2026	13.95	13.96	13.76	13.90	13.90	0.14%	4,473,683
Aug 26, 2026	14.04	14.05	13.86	13.88	13.88	-0.86%	4,410,770
Aug 25, 2026	13.90	14.08	13.85	14.00	14.00	0.50%	2,683,620
Aug 24, 2026	13.89	14.02	13.83	13.93	13.93	-0.14%	3,167,625
Aug 21, 2026	14.20	14.20	13.89	13.95	13.95	-0.07%	4,251,030
Aug 20, 2026	13.95	14.30	13.89	13.96	13.96	-0.36%	8,154,786
Aug 19, 2026	14.06	14.07	13.85	14.01	14.01	0.72%	4,445,464
Aug 18, 2026	13.94	14.06	13.86	13.91	13.91	-1.14%	5,160,163
Aug 17, 2026	14.00	14.11	13.87	14.07	14.07	0.79%	5,009,696
Aug 14, 2026	14.40	14.45	13.96	13.96	13.96	-4.12%	5,377,352
Aug 13, 2026	14.50	14.58	14.10	14.56	14.56	-0.48%	6,166,239
Aug 12, 2026	14.52	14.63	14.45	14.63	14.63	0.69%	4,016,625
Aug 11, 2026	14.60	14.62	14.51	14.53	14.53	-0.62%	2,708,858
Aug 10, 2026	14.53	14.67	14.50	14.62	14.62	0.76%	3,128,187
Aug 7, 2026	14.51	14.65	14.49	14.51	14.51	-0.55%	2,692,598
Aug 6, 2026	14.54	14.76	14.54	14.59	14.59	-0.75%	4,167,393
Aug 5, 2026	14.74	14.88	14.61	14.70	14.70	-1.34%	3,449,017
Aug 4, 2026	14.97	14.98	14.80	14.90	14.90	-0.40%	4,633,625
Aug 3, 2026	14.76	14.96	14.67	14.96	14.96	1.01%	4,676,006
Jul 31, 2026	14.80	14.83	14.67	14.81	14.81	0.07%	6,589,887
Jul 30, 2026	14.89	14.90	14.70	14.80	14.80	-0.54%	3,522,898
Jul 29, 2026	14.82	14.97	14.75	14.88	14.88	1.09%	2,860,400
Jul 28, 2026	14.54	14.77	14.49	14.72	14.72	0.68%	3,404,299
Jul 27, 2026	14.66	14.66	14.40	14.62	14.62	0.62%	2,836,848
Jul 24, 2026	14.54	14.68	14.50	14.53	14.53	-0.62%	2,700,693
Jul 23, 2026	14.65	14.79	14.55	14.62	14.62	0.14%	3,867,309
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	-1.28%	7,828,345