TCL.AX - Transurban Group Stapled Securities

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201915.2915.3215.0415.1515.158,178,335
12 Dec 201915.4415.5215.3315.3515.354,220,354
11 Dec 201915.1715.3715.0715.3615.365,043,782
10 Dec 201915.1515.2415.0015.0615.062,669,290
09 Dec 201915.3615.3915.1315.2115.214,643,297
06 Dec 201915.0615.1315.0015.0915.093,623,941
05 Dec 201914.8915.0114.7814.9514.955,708,448
04 Dec 201915.3115.3114.7314.7714.774,841,455
03 Dec 201915.2015.2314.9715.0415.044,772,826
02 Dec 201915.5515.5615.3115.3115.315,481,527
29 Nov 201915.3915.5215.3315.3515.353,706,844
28 Nov 201915.5015.5215.3615.3815.382,550,937
27 Nov 201915.3715.4915.3215.4315.434,111,965
26 Nov 201915.3015.3615.2515.2915.296,870,579
25 Nov 201915.2415.2515.0615.1415.144,292,141
22 Nov 201915.0015.1014.9715.0715.074,368,466
21 Nov 201915.0015.0214.7914.8814.885,955,864
20 Nov 201915.1615.2314.9915.0415.046,185,318
19 Nov 201915.2415.3415.1615.3415.344,225,376
18 Nov 201915.0515.1514.9815.1315.132,701,836
15 Nov 201915.1715.2015.0815.1315.135,113,130
14 Nov 201915.0015.1514.9515.0115.014,929,939
13 Nov 201915.0615.1914.8914.9114.914,778,393
12 Nov 201914.9614.9814.8514.9614.963,541,016
11 Nov 201914.9215.0114.9014.9414.944,584,334
08 Nov 201914.7814.7814.6014.7214.726,017,071
07 Nov 201914.7514.9314.7114.9014.904,640,865
06 Nov 201915.0015.0214.7114.7514.755,818,973
05 Nov 201915.2915.2915.0715.1015.103,266,482
04 Nov 201915.2715.3415.1215.1515.154,547,846
01 Nov 201914.9715.1814.9415.1315.137,034,647
31 Oct 201914.8014.8614.7014.8414.844,645,531
30 Oct 201914.7414.7814.5814.6914.693,592,648
29 Oct 201914.9714.9714.6414.7114.713,609,416
28 Oct 201914.8214.9714.7714.8814.8811,175,709
25 Oct 201914.8714.8914.7114.7114.713,360,248
24 Oct 201914.6914.8514.6414.7614.763,897,237
23 Oct 201914.5414.6314.4114.5814.587,416,689
22 Oct 201914.4814.5814.4114.4714.474,120,497
21 Oct 201914.4114.5114.3714.4814.483,630,926
18 Oct 201914.6314.7014.4314.4414.445,501,497
17 Oct 201914.9814.9914.7214.7314.736,612,169
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
*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