Transurban Group (OP: TRAUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2018 | 8.900 | 8.900 | 8.900 | 0 | +0.19(+2.12%) | |
| May 23, 2018 | 8.715 | 8.715 | 8.715 | 0 | +0.35(+4.12%) | |
| May 17, 2018 | 8.370 | 8.370 | 8.370 | 0 | -0.59(-6.58%) | |
| May 01, 2018 | 8.960 | 8.960 | 8.960 | 0 | +0.35(+4.07%) | |
| Apr 30, 2018 | 8.610 | 8.610 | 8.610 | 8.610 | 350 | -0.07(-0.75%) |
| Apr 27, 2018 | 8.675 | 8.675 | 8.675 | 8.675 | 350 | -0.21(-2.42%) |
| Apr 19, 2018 | 8.890 | 8.890 | 8.890 | 0 | +0.22(+2.54%) | |
| Apr 17, 2018 | 8.670 | 8.670 | 8.670 | 0 | -0.15(-1.75%) | |
| Apr 10, 2018 | 8.824 | 8.824 | 8.824 | 0 | +0.17(+2.01%) | |
| Apr 05, 2018 | 8.650 | 8.650 | 8.650 | 0 | -0.09(-1.03%) | |
| Apr 04, 2018 | 8.740 | 8.740 | 8.740 | 8.740 | 250 | -0.32(-3.53%) |
| Mar 08, 2018 | 9.060 | 9.060 | 9.060 | 0 | +0.03(+0.33%) | |
| Mar 07, 2018 | 8.970 | 9.030 | 8.970 | 9.030 | 4,625 | +0.03(+0.33%) |
| Mar 01, 2018 | 9.000 | 9.000 | 9.000 | 0 | -0.15(-1.64%) | |
| Feb 28, 2018 | 9.220 | 9.220 | 9.150 | 9.150 | 510 | +0.09(+0.99%) |
| Feb 27, 2018 | 9.060 | 9.060 | 9.060 | 9.060 | 1,000 | -0.10(-1.09%) |
| Feb 26, 2018 | 9.160 | 9.160 | 9.160 | 9.160 | 330 | -0.17(-1.82%) |
| Feb 16, 2018 | 9.330 | 9.330 | 9.330 | 4 | +0.23(+2.53%) | |
| Feb 14, 2018 | 9.100 | 9.100 | 9.100 | 1,092 | +0.00(+0.00%) | |
| Feb 13, 2018 | 9.100 | 9.100 | 9.100 | 9.100 | 430 | +0.00(+0.00%) |
| Feb 07, 2018 | 9.100 | 9.100 | 9.100 | 0 | -0.51(-5.31%) | |
| Feb 02, 2018 | 9.610 | 9.610 | 9.610 | 0 | -0.21(-2.14%) | |
| Feb 01, 2018 | 9.820 | 9.820 | 9.820 | 9.820 | 500 | -0.14(-1.41%) |
| Jan 30, 2018 | 9.960 | 9.960 | 9.960 | 0 | +0.00(+0.00%) | |
| Jan 29, 2018 | 9.960 | 9.960 | 9.960 | 9.960 | 400 | +0.14(+1.43%) |
| Jan 25, 2018 | 9.820 | 9.820 | 9.820 | 0 | +0.26(+2.72%) | |
| Jan 18, 2018 | 9.560 | 9.560 | 9.560 | 0 | +0.02(+0.21%) | |
| Jan 12, 2018 | 9.540 | 9.540 | 9.540 | 0 | -0.07(-0.73%) | |
| Jan 10, 2018 | 9.610 | 9.610 | 9.610 | 0 | -0.22(-2.20%) | |
| Jan 04, 2018 | 9.826 | 9.826 | 9.826 | 0 | +0.04(+0.37%) | |
| Dec 29, 2017 | 9.790 | 9.790 | 9.790 | 0 | -0.10(-1.01%) | |
| Dec 28, 2017 | 9.890 | 9.890 | 9.890 | 9.890 | 10,100 | +0.35(+3.67%) |
| Dec 21, 2017 | 9.540 | 9.540 | 9.540 | 0 | -0.20(-2.05%) | |
| Dec 20, 2017 | 9.740 | 9.740 | 9.740 | 9.740 | 500 | +0.36(+3.78%) |
| Dec 14, 2017 | 9.385 | 9.385 | 9.385 | 0 | +0.03(+0.27%) | |
| Dec 13, 2017 | 9.360 | 9.360 | 9.360 | 9.360 | 1,000 | +0.00(+0.00%) |
| Dec 12, 2017 | 9.361 | 9.361 | 9.360 | 9.360 | 850 | -0.04(-0.43%) |
| Dec 08, 2017 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) | |
| Dec 04, 2017 | 9.400 | 9.400 | 9.400 | 10,918 | -0.51(-5.15%) | |
| Nov 28, 2017 | 9.910 | 9.910 | 9.910 | 0 | +0.39(+4.10%) | |
| Nov 16, 2017 | 9.520 | 9.520 | 9.520 | 0 | +0.24(+2.59%) | |
| Nov 15, 2017 | 9.280 | 9.280 | 9.280 | 9.280 | 411 | -0.47(-4.82%) |
| Nov 14, 2017 | 9.750 | 9.750 | 9.750 | 9.750 | 100 | +0.00(+0.00%) |
| Nov 13, 2017 | 9.910 | 9.910 | 9.750 | 9.750 | 1,202 | -0.16(-1.61%) |
| Nov 09, 2017 | 9.910 | 9.910 | 9.910 | 0 | +0.24(+2.48%) | |
| Nov 08, 2017 | 9.620 | 9.670 | 9.620 | 9.670 | 650 | +0.32(+3.42%) |
| Oct 26, 2017 | 9.350 | 9.350 | 9.350 | 0 | -0.37(-3.82%) | |
| Oct 25, 2017 | 9.722 | 9.722 | 9.722 | 9.722 | 250 | -0.10(-1.00%) |
| Oct 20, 2017 | 9.820 | 9.820 | 9.820 | 0 | +0.14(+1.45%) | |
| Oct 13, 2017 | 9.680 | 9.680 | 9.680 | 0 | +0.20(+2.06%) | |
| Sep 28, 2017 | 9.485 | 9.485 | 9.485 | 0 | +0.00(+0.05%) | |
| Sep 01, 2017 | 9.480 | 9.480 | 9.480 | 0 | +0.48(+5.33%) | |
| Aug 14, 2017 | 9.000 | 9.000 | 9.000 | 0 | -0.34(-3.68%) | |
| Aug 03, 2017 | 9.344 | 9.344 | 9.344 | 0 | +0.19(+2.12%) | |
| Aug 02, 2017 | 9.150 | 9.150 | 9.150 | 9.150 | 225 | +0.00(+0.00%) |
| Jul 27, 2017 | 9.150 | 9.150 | 9.150 | 0 | +0.15(+1.67%) | |
| Jul 17, 2017 | 9.000 | 9.000 | 9.000 | 0 | -0.07(-0.83%) | |
| Jul 14, 2017 | 9.180 | 9.180 | 9.075 | 9.075 | 2,200 | -0.68(-6.92%) |
| Jul 03, 2017 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
| Jun 21, 2017 | 9.750 | 9.750 | 9.750 | 0 | -0.02(-0.20%) | |
| Jun 20, 2017 | 9.770 | 9.770 | 9.770 | 9.770 | 200 | -0.07(-0.68%) |
| Jun 16, 2017 | 9.837 | 9.837 | 9.837 | 0 | +0.52(+5.61%) | |
| Jun 08, 2017 | 9.315 | 9.315 | 9.315 | 0 | -0.16(-1.64%) | |
| Jun 07, 2017 | 9.470 | 9.470 | 9.470 | 9.470 | 158 | +0.00(+0.00%) |
| Jun 05, 2017 | 9.470 | 9.470 | 9.470 | 0 | +0.12(+1.28%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
