Transurban Group (OP: TRAUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2020 | 9.667 | 9.667 | 9.667 | 0 | +0.28(+2.97%) | |
| May 27, 2020 | 9.388 | 9.388 | 9.388 | 9.388 | 313 | +0.13(+1.38%) |
| May 26, 2020 | 9.260 | 9.260 | 9.260 | 1 | +0.00(+0.00%) | |
| May 22, 2020 | 9.310 | 9.310 | 9.260 | 9.260 | 11,300 | -0.11(-1.15%) |
| May 21, 2020 | 9.368 | 9.368 | 9.368 | 9.368 | 239 | +0.03(+0.27%) |
| May 20, 2020 | 9.343 | 9.343 | 9.343 | 9.343 | 1,000 | +0.59(+6.72%) |
| May 15, 2020 | 8.755 | 8.755 | 8.755 | 0 | +0.00(+0.00%) | |
| May 14, 2020 | 8.755 | 8.755 | 8.755 | 406 | +0.00(+0.00%) | |
| May 13, 2020 | 8.755 | 8.755 | 8.755 | 14 | +0.00(+0.00%) | |
| May 08, 2020 | 8.755 | 8.755 | 8.755 | 0 | +0.00(+0.00%) | |
| May 07, 2020 | 8.730 | 8.755 | 8.730 | 8.755 | 659 | -0.09(-0.97%) |
| May 06, 2020 | 8.775 | 8.840 | 8.775 | 8.840 | 1,756 | -0.17(-1.89%) |
| May 05, 2020 | 9.010 | 9.010 | 9.010 | 9.010 | 114 | +0.41(+4.77%) |
| May 04, 2020 | 8.600 | 8.600 | 8.600 | 88 | +0.00(+0.00%) | |
| May 01, 2020 | 8.600 | 8.600 | 8.600 | 8.600 | 100 | -0.13(-1.49%) |
| Apr 30, 2020 | 8.952 | 8.952 | 8.730 | 8.730 | 442 | +0.23(+2.71%) |
| Apr 29, 2020 | 8.733 | 8.733 | 8.500 | 8.500 | 808 | +0.08(+0.91%) |
| Apr 28, 2020 | 8.423 | 8.423 | 8.423 | 8.423 | 63,646 | +0.31(+3.86%) |
| Apr 27, 2020 | 8.110 | 8.110 | 8.110 | 30 | +0.00(+0.00%) | |
| Apr 20, 2020 | 8.110 | 8.110 | 8.110 | 0 | +0.00(+0.00%) | |
| Apr 17, 2020 | 8.299 | 8.300 | 8.110 | 8.110 | 1,200 | +0.46(+6.07%) |
| Apr 16, 2020 | 7.646 | 7.646 | 7.646 | 7.646 | 20,154 | -0.55(-6.76%) |
| Apr 15, 2020 | 8.570 | 8.570 | 8.200 | 8.200 | 2,105 | -0.05(-0.64%) |
| Apr 14, 2020 | 7.840 | 7.840 | 8.253 | 3,614 | +0.41(+5.26%) | |
| Apr 13, 2020 | 7.840 | 7.840 | 7.840 | 7.840 | 191 | +0.00(+0.00%) |
| Apr 09, 2020 | 7.840 | 7.840 | 7.840 | 7.840 | 191 | +0.77(+10.91%) |
| Apr 07, 2020 | 7.069 | 7.069 | 7.069 | 0 | +0.16(+2.24%) | |
| Apr 06, 2020 | 6.914 | 6.914 | 6.914 | 6.914 | 150 | +0.10(+1.53%) |
| Apr 03, 2020 | 6.810 | 6.810 | 6.810 | 6.810 | 600 | -0.25(-3.52%) |
| Apr 02, 2020 | 7.522 | 7.522 | 7.059 | 534 | -0.46(-6.16%) | |
| Apr 01, 2020 | 7.526 | 7.526 | 7.522 | 23,793 | -0.00(-0.06%) | |
| Mar 31, 2020 | 7.526 | 7.526 | 7.526 | 7.526 | 113 | +0.21(+2.81%) |
| Mar 30, 2020 | 7.150 | 7.320 | 7.150 | 7.320 | 509 | -0.15(-2.01%) |
| Mar 27, 2020 | 7.470 | 7.470 | 7.470 | 7.470 | 1,700 | -0.26(-3.37%) |
| Mar 26, 2020 | 7.920 | 7.920 | 7.730 | 7.730 | 856 | -0.12(-1.52%) |
| Mar 25, 2020 | 6.910 | 7.850 | 6.910 | 7.850 | 22,717 | +1.19(+17.85%) |
| Mar 24, 2020 | 6.661 | 6.661 | 6.661 | 6.661 | 14,735 | +0.74(+12.54%) |
| Mar 23, 2020 | 6.259 | 6.259 | 5.919 | 888 | -0.34(-5.44%) | |
| Mar 20, 2020 | 6.259 | 6.259 | 6.259 | 6.259 | 100 | +0.31(+5.20%) |
| Mar 19, 2020 | 5.530 | 6.290 | 5.530 | 5.950 | 4,129 | -0.19(-3.10%) |
| Mar 18, 2020 | 6.140 | 6.140 | 6.140 | 6.140 | 1,716 | -0.45(-6.83%) |
| Mar 17, 2020 | 6.446 | 6.590 | 6.446 | 6.590 | 1,758 | -0.15(-2.23%) |
| Mar 16, 2020 | 7.120 | 7.120 | 6.740 | 6.740 | 4,175 | -1.46(-17.80%) |
| Mar 13, 2020 | 8.105 | 8.200 | 8.105 | 8.200 | 25,300 | +0.23(+2.93%) |
| Mar 12, 2020 | 8.010 | 8.100 | 7.966 | 7.966 | 1,501 | -1.11(-12.26%) |
| Mar 11, 2020 | 9.360 | 9.360 | 9.080 | 9.080 | 1,635 | -0.31(-3.30%) |
| Mar 10, 2020 | 9.500 | 9.538 | 9.380 | 9.390 | 28,112 | -0.84(-8.21%) |
| Mar 06, 2020 | 10.23 | 10.23 | 10.23 | 0 | +0.00(+0.00%) | |
| Mar 05, 2020 | 10.23 | 10.23 | 10.23 | 10.23 | 1,117 | +0.12(+1.18%) |
| Mar 04, 2020 | 9.501 | 9.501 | 10.11 | 1,121 | +0.61(+6.42%) | |
| Mar 03, 2020 | 9.501 | 9.501 | 9.501 | 14 | +0.00(+0.00%) | |
| Mar 02, 2020 | 9.501 | 9.501 | 9.501 | 25 | +0.00(+0.00%) | |
| Feb 28, 2020 | 9.501 | 9.650 | 9.501 | 9.501 | 500 | -0.51(-5.08%) |
| Feb 27, 2020 | 10.22 | 10.22 | 10.01 | 10.01 | 5,412 | -0.21(-2.05%) |
| Feb 25, 2020 | 10.22 | 10.22 | 10.22 | 0 | -0.12(-1.16%) | |
| Feb 24, 2020 | 10.34 | 10.34 | 10.34 | 15 | +0.00(+0.00%) | |
| Feb 18, 2020 | 10.34 | 10.34 | 10.34 | 0 | -0.49(-4.56%) | |
| Feb 13, 2020 | 10.83 | 10.83 | 10.83 | 0 | +0.27(+2.55%) | |
| Feb 11, 2020 | 10.56 | 10.56 | 10.56 | 0 | +0.00(+0.00%) | |
| Feb 07, 2020 | 10.56 | 10.56 | 10.56 | 0 | +0.00(+0.00%) | |
| Feb 03, 2020 | 10.56 | 10.56 | 10.56 | 0 | +0.00(+0.00%) | |
| Jan 30, 2020 | 10.56 | 10.56 | 10.56 | 0 | -0.27(-2.45%) | |
| Jan 28, 2020 | 10.83 | 10.83 | 10.83 | 0 | +0.36(+3.44%) | |
| Jan 22, 2020 | 10.47 | 10.47 | 10.47 | 0 | +0.00(+0.00%) | |
| Jan 21, 2020 | 10.47 | 10.47 | 10.47 | 10.47 | 1,518 | -0.32(-3.01%) |
| Jan 17, 2020 | 10.79 | 10.79 | 10.79 | 106 | +0.00(+0.00%) | |
| Jan 15, 2020 | 10.79 | 10.79 | 10.79 | 0 | +0.00(+0.00%) | |
| Jan 14, 2020 | 10.47 | 10.47 | 10.79 | 942 | +0.32(+3.10%) | |
| Jan 10, 2020 | 10.47 | 10.47 | 10.47 | 0 | +0.21(+2.05%) | |
| Jan 07, 2020 | 10.26 | 10.26 | 10.26 | 0 | -0.33(-3.12%) | |
| Jan 06, 2020 | 10.59 | 10.59 | 10.59 | 105 | +0.00(+0.00%) | |
| Jan 02, 2020 | 10.59 | 10.59 | 10.59 | 0 | +0.03(+0.33%) | |
| Dec 18, 2019 | 10.56 | 10.56 | 10.56 | 0 | -0.09(-0.89%) | |
| Dec 17, 2019 | 10.65 | 10.65 | 10.65 | 15 | +0.00(+0.00%) | |
| Dec 16, 2019 | 10.65 | 10.65 | 10.65 | 46 | +0.00(+0.00%) | |
| Dec 13, 2019 | 10.65 | 10.65 | 10.65 | 10.65 | 100 | +0.02(+0.19%) |
| Dec 12, 2019 | 10.63 | 10.63 | 10.63 | 50 | +0.00(+0.00%) | |
| Dec 11, 2019 | 10.63 | 10.63 | 10.63 | 10.63 | 500 | +0.17(+1.63%) |
| Dec 10, 2019 | 10.46 | 10.46 | 10.46 | 164 | +0.00(+0.00%) | |
| Dec 05, 2019 | 10.46 | 10.46 | 10.46 | 0 | +0.52(+5.23%) | |
| Dec 04, 2019 | 10.25 | 10.25 | 9.940 | 9.940 | 1,100 | -0.56(-5.33%) |
| Dec 02, 2019 | 10.50 | 10.50 | 10.50 | 0 | +0.26(+2.54%) | |
| Nov 27, 2019 | 10.24 | 10.24 | 10.24 | 0 | +0.03(+0.31%) | |
| Nov 25, 2019 | 10.21 | 10.21 | 10.21 | 0 | -0.11(-1.09%) | |
| Nov 20, 2019 | 10.32 | 10.32 | 10.32 | 0 | -0.12(-1.15%) | |
| Nov 19, 2019 | 10.44 | 10.44 | 10.44 | 57 | +0.00(+0.00%) | |
| Nov 18, 2019 | 10.45 | 10.45 | 10.44 | 10.44 | 809 | +0.04(+0.38%) |
| Nov 15, 2019 | 10.40 | 10.40 | 10.40 | 10.40 | 200 | +0.17(+1.69%) |
| Nov 14, 2019 | 10.12 | 10.23 | 10.12 | 10.23 | 1,249 | -0.14(-1.37%) |
| Nov 13, 2019 | 10.37 | 10.37 | 10.37 | 49 | +0.00(+0.00%) | |
| Nov 12, 2019 | 10.25 | 10.38 | 10.25 | 10.37 | 450 | +0.12(+1.17%) |
| Nov 11, 2019 | 10.25 | 10.25 | 10.25 | 44 | +0.00(+0.00%) | |
| Nov 08, 2019 | 10.30 | 10.30 | 10.25 | 10.25 | 2,000 | -0.04(-0.36%) |
| Nov 07, 2019 | 10.29 | 10.29 | 10.29 | 10.29 | 203 | -0.41(-3.86%) |
| Nov 04, 2019 | 10.70 | 10.70 | 10.70 | 0 | +0.34(+3.32%) | |
| Nov 01, 2019 | 10.36 | 10.36 | 10.36 | 10.36 | 600 | +0.41(+4.17%) |
| Oct 23, 2019 | 9.941 | 9.941 | 9.941 | 0 | +0.00(+0.01%) | |
| Oct 16, 2019 | 9.940 | 9.940 | 9.940 | 0 | -0.15(-1.49%) | |
| Oct 08, 2019 | 10.09 | 10.09 | 10.09 | 0 | +0.03(+0.28%) | |
| Oct 01, 2019 | 10.06 | 10.06 | 10.06 | 0 | +0.31(+3.20%) | |
| Sep 30, 2019 | 9.750 | 9.750 | 9.750 | 50 | +0.00(+0.00%) | |
| Sep 26, 2019 | 9.750 | 9.750 | 9.750 | 0 | -0.19(-1.86%) | |
| Sep 12, 2019 | 9.935 | 9.935 | 9.935 | 0 | -0.05(-0.53%) | |
| Sep 10, 2019 | 9.988 | 9.988 | 9.988 | 0 | -0.01(-0.12%) | |
| Aug 26, 2019 | 10.00 | 10.00 | 10.00 | 0 | -0.11(-1.13%) | |
| Aug 23, 2019 | 10.11 | 10.11 | 10.11 | 10.11 | 5,900 | -0.19(-1.80%) |
| Aug 16, 2019 | 10.30 | 10.30 | 10.30 | 0 | +0.10(+0.98%) | |
| Aug 14, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.17(+1.73%) | |
| Aug 12, 2019 | 10.03 | 10.03 | 10.03 | 0 | -0.77(-7.16%) | |
| Aug 06, 2019 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) | |
| Aug 05, 2019 | 10.80 | 10.80 | 10.80 | 10 | +0.00(+0.00%) | |
| Jul 31, 2019 | 10.80 | 10.80 | 10.80 | 0 | +0.13(+1.22%) | |
| Jul 26, 2019 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) | |
| Jul 18, 2019 | 10.67 | 10.67 | 10.67 | 0 | -0.04(-0.42%) | |
| Jul 15, 2019 | 10.71 | 10.71 | 10.71 | 0 | +0.00(+0.00%) | |
| Jul 11, 2019 | 10.71 | 10.71 | 10.71 | 0 | -0.03(-0.23%) | |
| Jul 10, 2019 | 10.74 | 10.74 | 10.74 | 10.74 | 350 | +0.31(+2.97%) |
| Jul 01, 2019 | 10.43 | 10.43 | 10.43 | 0 | +0.00(+0.00%) | |
| Jun 24, 2019 | 10.43 | 10.43 | 10.43 | 0 | +0.00(+0.00%) | |
| Jun 21, 2019 | 10.43 | 10.43 | 10.43 | 10.43 | 600 | +0.36(+3.57%) |
| Jun 17, 2019 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) | |
| Jun 14, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 200 | +0.05(+0.50%) |
| Jun 13, 2019 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) | |
| Jun 12, 2019 | 10.02 | 10.02 | 10.02 | 10.02 | 2,585 | -0.16(-1.60%) |
| Jun 10, 2019 | 10.18 | 10.18 | 10.18 | 0 | +0.31(+3.17%) | |
| Jun 07, 2019 | 9.870 | 9.870 | 9.870 | 9.870 | 300 | +0.27(+2.81%) |
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.
