TCL.AX - Transurban Group Stapled Securities

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202014.8514.9814.5014.6214.623,683,978
02 Jul 202014.6014.6214.2714.5414.543,342,389
01 Jul 202014.0814.3914.0314.3014.303,421,209
30 Jun 202014.0814.2813.8014.1314.1315,246,787
29 Jun 202014.0614.1013.6713.7513.755,741,860
29 Jun 20200.16 Dividend
26 Jun 202014.3114.5314.2514.4914.337,128,811
25 Jun 202014.3114.3713.9614.3114.158,634,474
24 Jun 202014.8014.8214.2614.3014.148,440,300
23 Jun 202014.6014.8614.4714.7914.634,503,468
22 Jun 202014.8514.9014.4914.5414.384,351,826
19 Jun 202015.0015.2614.8515.1614.9915,233,334
18 Jun 202014.8314.8814.5314.7014.548,409,040
17 Jun 202014.5614.8914.5414.7614.608,024,541
16 Jun 202014.6014.6014.2614.4314.275,664,345
15 Jun 202014.0814.4014.0814.1513.996,352,957
12 Jun 202014.2914.3113.9814.1914.035,777,160
11 Jun 202014.4514.7714.3914.4814.325,251,574
10 Jun 202014.8015.0214.8014.8314.674,731,258
09 Jun 202015.2015.2814.7914.8914.736,305,176
05 Jun 202014.9515.0414.6514.6814.525,857,214
04 Jun 202015.0515.1514.7714.8814.727,163,116
03 Jun 202014.6914.9614.6914.9514.785,097,119
02 Jun 202014.3514.8214.3514.6214.466,461,885
01 Jun 202014.1714.4714.1514.3914.235,928,273
29 May 202014.5014.6714.2914.2914.1316,751,188
28 May 202014.4514.7314.4514.5714.419,909,128
27 May 202014.5414.6214.2714.3414.187,151,788
26 May 202014.7515.0014.6814.7414.587,651,859
25 May 202014.4614.8014.4214.6414.484,966,309
22 May 202014.1014.2414.0814.1614.003,453,808
21 May 202014.2614.3614.1014.1513.996,487,798
20 May 202013.6614.1813.6614.1013.943,855,248
19 May 202014.0514.0513.7313.8213.674,401,826
18 May 202013.5513.7913.4913.6613.513,192,064
15 May 202013.5813.6713.4713.6013.454,972,011
14 May 202013.7513.9413.5713.6413.496,559,311
13 May 202013.5113.8213.4413.8213.674,817,392
12 May 202013.6113.7413.4813.6513.505,993,226
11 May 202013.8013.8913.7313.8013.657,429,677
08 May 202013.5013.6513.3913.6013.455,729,473
07 May 202013.4013.6013.3513.4213.276,767,828
06 May 202013.7613.7913.4313.6013.4524,737,618
05 May 202013.8013.8913.6013.8013.655,764,919
04 May 202012.9813.7012.8913.6313.485,718,772
01 May 202013.5013.5513.2613.2613.116,849,295
30 Apr 202013.4714.0113.3513.8013.6510,108,310
29 Apr 202012.8713.1512.7413.1513.006,833,229
28 Apr 202013.2813.3712.7613.0212.886,829,506
27 Apr 202012.4612.9912.4512.9012.763,632,402
24 Apr 202012.3912.5912.3212.4412.307,214,644
23 Apr 202012.6412.6812.3412.5912.456,586,284
22 Apr 202012.2412.6012.2212.5112.376,029,177
21 Apr 202012.7412.9212.3512.4612.3211,640,809
20 Apr 202013.0513.3012.9513.0012.867,486,023
17 Apr 202012.7713.4312.7413.1813.037,829,430
16 Apr 202012.4012.6812.2612.3512.2111,718,709
15 Apr 202013.0613.2812.6912.8812.748,415,952
14 Apr 202012.0612.9112.0612.9112.7713,327,548
09 Apr 202011.4912.4211.4112.2812.1411,596,579
08 Apr 202010.9011.3910.7311.0510.9312,152,862
07 Apr 202011.5511.6010.9511.1611.0412,758,254
06 Apr 202011.1011.3711.0511.1611.0413,696,100
03 Apr 202011.7611.8711.0611.1010.988,548,641
02 Apr 202011.6011.9711.5511.8511.7213,746,342
01 Apr 202011.3512.2711.2312.2512.1114,212,322
31 Mar 202012.4512.7211.6012.0411.9117,462,084
30 Mar 202011.5512.1511.4912.1512.0210,750,269
27 Mar 202012.8012.9011.6911.8411.7113,411,457
26 Mar 202012.0012.7812.0012.7612.6213,485,016
25 Mar 202012.0012.4311.6212.4312.2914,303,845
24 Mar 202010.2311.189.9311.1811.0615,148,715
23 Mar 20209.3510.519.1010.2310.1222,842,843
20 Mar 202010.0010.729.9210.5010.3817,457,541
19 Mar 202010.2810.599.6210.049.9316,154,976
18 Mar 202010.8211.1010.0110.3510.2416,128,005
17 Mar 202010.8511.1510.2610.8110.6921,283,890
16 Mar 202011.6012.2410.9010.9010.7821,517,808
13 Mar 202011.6513.0210.7813.0212.8824,639,420
12 Mar 202013.6713.9212.6412.6412.5014,477,116
11 Mar 202014.3614.5514.0814.0913.938,316,940
10 Mar 202014.2015.0614.1014.5514.3914,662,243
09 Mar 202014.9915.0714.5414.6614.507,537,847
06 Mar 202015.3215.4415.1115.1114.945,556,110
05 Mar 202015.6415.7015.2215.3215.157,872,052
04 Mar 202014.9615.4214.9215.3215.156,477,816
03 Mar 202015.0015.1914.9315.1114.946,003,478
02 Mar 202014.6915.0014.6314.9414.785,564,796
28 Feb 202014.8215.1514.7214.8514.6911,112,354
27 Feb 202015.2615.4515.1415.2815.115,289,904
26 Feb 202015.5615.5815.3315.4115.244,727,867
25 Feb 202015.7515.9215.6015.7715.604,690,958
24 Feb 202016.1816.2016.0316.0715.893,129,754
21 Feb 202016.3016.4116.2416.2616.082,470,014
20 Feb 202016.4216.4416.2616.2616.083,787,238
19 Feb 202016.3316.3716.2416.3416.162,336,815
18 Feb 202016.1716.2016.0816.1615.983,488,343
17 Feb 202016.3516.3616.1016.1816.001,951,487
14 Feb 202016.3816.4116.1916.3716.197,622,162
13 Feb 202016.1116.2216.0716.1816.006,069,323
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more