TCL.AX - Transurban Group Stapled Securities

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
30 May 201913.7013.7113.6313.6913.423,498,327
29 May 201913.7913.8013.6613.7013.436,339,592
28 May 201913.8913.9513.8213.9513.688,987,479
27 May 201913.8013.9113.7613.8513.583,499,994
24 May 201913.9213.9813.7613.8013.534,487,122
23 May 201913.8613.8813.7613.8613.595,180,520
22 May 201913.7513.8513.7413.7813.515,541,870
21 May 201913.6013.8113.6013.7413.474,425,350
20 May 201913.9013.9013.6913.7613.494,732,346
17 May 201914.0514.0813.8613.9513.685,542,999
16 May 201913.7513.8413.6813.8413.573,875,170
15 May 201913.7413.7613.6113.6813.413,711,105
14 May 201913.8013.8113.6713.6913.423,966,047
13 May 201913.6713.8413.6313.8213.555,454,249
10 May 201913.5013.6013.4413.5813.314,404,823
09 May 201913.3013.4813.3013.4413.186,493,262
08 May 201913.4013.4513.3813.3913.135,130,220
07 May 201913.6013.6313.4713.4813.224,580,947
06 May 201913.5513.5713.4713.5313.263,931,704
03 May 201913.5513.6113.5413.5513.282,839,910
02 May 201913.5913.5913.4913.5613.292,993,386
01 May 201913.5013.5613.4813.4913.232,770,352
30 Apr 201913.5213.6013.4213.4413.185,834,611
29 Apr 201913.7313.7413.5813.6213.353,060,272
26 Apr 201913.6813.7513.6413.7313.465,504,148
24 Apr 201913.4713.6613.4513.6513.387,285,851
23 Apr 201913.3213.3813.2813.3613.106,312,984
18 Apr 201913.2613.2613.1613.1912.934,285,356
17 Apr 201913.2713.2713.1213.1412.887,721,557
16 Apr 201913.3313.3813.2813.3213.064,358,635
15 Apr 201913.4313.4513.3413.3613.104,196,785
12 Apr 201913.3813.4613.3713.4313.173,284,370
11 Apr 201913.3213.3913.2913.3413.085,917,302
10 Apr 201913.2213.3013.2013.2713.013,708,017
09 Apr 201913.2013.2013.1113.1612.904,345,829
08 Apr 201913.0713.1613.0513.1512.894,292,708
05 Apr 201913.0813.1413.0213.0312.774,719,903
04 Apr 201913.2213.3013.1113.1512.898,144,553
03 Apr 201913.2513.3913.2113.3613.105,587,574
02 Apr 201913.1713.2313.1313.1912.935,309,733
01 Apr 201913.2013.2213.0513.1112.854,069,930
29 Mar 201913.2413.2713.2013.2012.9415,681,777
28 Mar 201913.0913.2213.0513.2112.959,866,316
27 Mar 201913.1213.1213.0013.0912.836,843,132
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes