TCL.AX - Transurban Group Stapled Securities

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Oct 201914.9814.9914.7214.7314.735,168,789
16 Oct 201914.7014.9314.6714.8914.893,476,597
15 Oct 201914.5414.7814.5214.6614.666,010,791
14 Oct 201914.6514.6814.4514.5014.503,896,564
11 Oct 201915.0015.0114.6014.6014.605,387,059
10 Oct 201915.0515.0514.8614.9414.945,652,511
09 Oct 201914.8515.0214.8215.0015.003,549,085
08 Oct 201914.8415.0514.7814.9614.963,968,637
07 Oct 201914.6414.7514.6114.6914.692,137,439
04 Oct 201914.5114.6814.5014.5314.538,024,100
03 Oct 201914.5014.6514.5014.5414.547,301,773
02 Oct 201914.9214.9214.7414.7814.785,060,224
01 Oct 201914.7314.9814.7314.9814.984,788,158
30 Sep 201914.7514.8114.6914.6914.698,042,117
27 Sep 201914.6714.7614.6214.7414.7418,206,017
26 Sep 201914.7814.8014.5914.6314.633,673,878
25 Sep 201914.7014.7314.6414.6814.685,290,552
24 Sep 201914.7714.8114.7014.7014.709,546,712
23 Sep 201914.9414.9414.7514.7514.7516,154,824
20 Sep 201914.9815.0414.8014.8014.809,008,191
19 Sep 201914.7314.8814.6814.7714.779,748,638
18 Sep 201914.5314.6214.4414.5614.569,252,618
17 Sep 201914.2814.4314.2214.4314.437,574,150
16 Sep 201914.3714.3814.1514.1814.186,318,564
13 Sep 201914.3214.5614.2814.5214.524,691,503
12 Sep 201914.2214.3414.1414.2414.244,906,248
11 Sep 201914.3914.3914.1114.1714.176,569,016
10 Sep 201914.8014.8414.3914.4414.445,823,797
09 Sep 201914.9515.0214.8414.8414.842,672,380
06 Sep 201915.0515.0814.8314.9114.917,062,576
05 Sep 201914.9815.1214.9415.0515.056,889,390
04 Sep 201914.8614.9514.8114.9114.914,226,587
03 Sep 201914.7814.9514.7714.9114.912,336,554
02 Sep 201914.9514.9914.8214.8814.882,300,350
30 Aug 201915.0015.0214.9014.9514.956,264,042
29 Aug 201915.0915.0914.8814.8814.885,249,860
28 Aug 201914.9015.0214.8614.9714.973,143,243
27 Aug 201914.9014.9514.8714.9014.904,634,535
26 Aug 201914.8815.0014.8614.9314.934,119,084
23 Aug 201914.9015.0414.9014.9714.975,792,207
22 Aug 201915.0815.0914.9114.9214.924,382,531
21 Aug 201915.0515.0514.9014.9414.947,123,825
20 Aug 201914.9415.0214.8415.0015.008,187,179
19 Aug 201914.9914.9914.8214.8514.853,441,973
16 Aug 201914.7614.9014.7614.7714.775,122,955
15 Aug 201914.9014.9614.7814.7914.797,341,587
14 Aug 201915.1115.1414.9915.0915.096,468,380
13 Aug 201915.1915.2515.0915.1215.1218,238,491
12 Aug 201915.1215.2515.1215.1515.154,063,481
09 Aug 201915.2215.2215.1015.1215.1214,586,560
08 Aug 201914.9615.2014.9315.1915.1912,310,410
07 Aug 201915.2315.2315.2315.2315.23-
06 Aug 201915.2115.3815.2015.2315.236,895,352
05 Aug 201915.9215.9615.6615.6915.691,422,361
02 Aug 201915.8416.0615.7116.0416.0412,172,211
01 Aug 201915.6215.8615.6015.7615.764,777,583
31 Jul 201915.6515.7615.5515.5515.557,214,821
30 Jul 201915.6715.6715.5215.6015.604,663,673
29 Jul 201915.6015.6015.4415.5615.565,086,890
26 Jul 201915.5315.5315.2715.4015.408,734,803
25 Jul 201915.4015.5615.3015.4915.4910,408,867
24 Jul 201915.2915.2915.1615.2715.278,390,136
23 Jul 201915.2415.2515.0615.0715.077,798,254
22 Jul 201915.0015.0814.9315.0215.022,779,034
19 Jul 201914.9015.1214.9015.0915.093,761,996
18 Jul 201914.9415.0614.9314.9914.993,048,235
17 Jul 201914.8515.0114.8515.0015.002,968,637
16 Jul 201914.8815.0314.8314.8514.854,404,122
15 Jul 201915.0215.0714.8714.9214.924,188,968
12 Jul 201915.2915.3515.2315.2515.255,371,441
11 Jul 201915.4815.4915.3515.4115.414,543,131
10 Jul 201915.4215.5215.3315.3815.387,474,467
09 Jul 201915.0315.2215.0015.1815.186,358,933
08 Jul 201915.2115.2515.0215.1215.124,384,261
05 Jul 201915.2215.3915.1615.3215.327,380,909
04 Jul 201915.1015.1414.9415.1315.135,573,324
03 Jul 201914.7915.1114.7415.0615.064,748,353
02 Jul 201914.7714.7714.6214.6714.673,434,007
01 Jul 201914.7414.8414.6814.7014.705,890,435
28 Jun 201914.9514.9714.7414.7414.747,262,800
27 Jun 201914.9114.9814.8114.9714.9711,649,869
27 Jun 20190.3 Dividend
26 Jun 201915.2015.3315.1715.2914.995,760,192
25 Jun 201915.0715.2515.0315.1914.893,798,542
24 Jun 201915.1415.2514.9915.2514.953,013,752
21 Jun 201915.5815.5815.2115.2614.967,856,497
20 Jun 201915.2415.3515.1015.3415.0410,879,619
19 Jun 201914.8914.9814.7714.9514.665,787,806
18 Jun 201914.5614.7314.5014.7314.447,327,399
17 Jun 201914.5914.6614.5414.5614.275,474,040
14 Jun 201914.6614.6914.4714.5114.237,283,502
13 Jun 201914.7714.8314.5214.6714.386,998,161
12 Jun 201914.7314.7314.5214.5514.2610,360,319
11 Jun 201914.3814.6814.3714.6814.398,902,829
07 Jun 201914.3014.3614.1714.2613.986,862,742
06 Jun 201914.4014.5114.1814.2313.957,558,395
05 Jun 201914.5914.5914.2614.3214.049,036,096
04 Jun 201914.1714.3014.0414.3014.026,828,003
03 Jun 201913.9314.0513.9014.0313.754,031,741
31 May 201913.7513.9413.7213.9313.666,378,488
*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