Transurban Group (OP: TRAUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2023 | 9.474 | 16 | -0.11(-1.19%) | |||
| May 25, 2023 | 9.588 | 9.588 | 9.588 | 9.588 | 279 | -0.06(-0.64%) |
| May 23, 2023 | 9.650 | 2,533 | -0.06(-0.64%) | |||
| May 19, 2023 | 9.712 | 33 | -0.36(-3.53%) | |||
| May 09, 2023 | 10.07 | 1,153 | +0.26(+2.69%) | |||
| May 05, 2023 | 9.804 | 0 | +0.02(+0.19%) | |||
| May 04, 2023 | 9.785 | 9.785 | 9.692 | 9.785 | 717 | -0.02(-0.15%) |
| May 02, 2023 | 9.800 | 0 | -0.13(-1.31%) | |||
| Apr 28, 2023 | 9.930 | 0 | +0.08(+0.81%) | |||
| Apr 26, 2023 | 9.850 | 0 | +0.13(+1.34%) | |||
| Apr 25, 2023 | 9.720 | 9.720 | 9.720 | 9.720 | 3,344 | -0.23(-2.36%) |
| Apr 13, 2023 | 9.955 | 0 | +0.56(+5.96%) | |||
| Mar 29, 2023 | 9.395 | 4,372 | +0.24(+2.63%) | |||
| Mar 17, 2023 | 9.154 | 0 | -0.03(-0.34%) | |||
| Mar 08, 2023 | 9.185 | 18 | -0.18(-1.93%) | |||
| Mar 07, 2023 | 9.366 | 9.366 | 9.366 | 9.366 | 1,248 | -0.22(-2.34%) |
| Feb 27, 2023 | 9.590 | 24 | +0.10(+1.05%) | |||
| Feb 23, 2023 | 9.490 | 0 | -0.27(-2.79%) | |||
| Feb 13, 2023 | 9.762 | 0 | -0.04(-0.41%) | |||
| Feb 10, 2023 | 9.802 | 9.802 | 9.802 | 9.802 | 714 | -0.00(-0.04%) |
| Feb 03, 2023 | 9.806 | 0 | -0.36(-3.52%) | |||
| Feb 02, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 117 | +0.24(+2.38%) |
| Feb 01, 2023 | 9.928 | 9.928 | 9.928 | 9.928 | 865 | +0.31(+3.27%) |
| Jan 31, 2023 | 9.614 | 9.614 | 9.614 | 9.614 | 1,484 | -0.09(-0.95%) |
| Jan 30, 2023 | 9.814 | 9.814 | 9.706 | 9.706 | 2,639 | +0.01(+0.06%) |
| Jan 25, 2023 | 9.700 | 48 | -0.15(-1.56%) | |||
| Jan 23, 2023 | 9.854 | 0 | +0.22(+2.24%) | |||
| Jan 20, 2023 | 9.638 | 9.638 | 9.638 | 9.638 | 1,115 | +0.21(+2.23%) |
| Jan 18, 2023 | 9.428 | 29 | -0.15(-1.61%) | |||
| Jan 17, 2023 | 9.525 | 9.620 | 9.525 | 9.582 | 10,887 | +0.23(+2.43%) |
| Jan 13, 2023 | 9.396 | 9.396 | 9.294 | 9.355 | 4,971 | +0.25(+2.69%) |
| Jan 12, 2023 | 9.154 | 9.225 | 9.110 | 9.110 | 18,963 | +0.07(+0.73%) |
| Jan 11, 2023 | 9.044 | 9.044 | 9.044 | 9.044 | 117 | +0.01(+0.07%) |
| Jan 10, 2023 | 9.324 | 9.324 | 8.960 | 9.038 | 9,691 | -0.01(-0.13%) |
| Jan 04, 2023 | 9.050 | 0 | +0.12(+1.34%) | |||
| Jan 03, 2023 | 8.930 | 8.930 | 8.930 | 8.930 | 1,100 | -0.06(-0.62%) |
| Dec 30, 2022 | 8.986 | 8.986 | 8.986 | 8.986 | 276 | +0.05(+0.60%) |
| Dec 28, 2022 | 8.932 | 8 | -0.05(-0.51%) | |||
| Dec 27, 2022 | 9.384 | 9.384 | 8.978 | 8.978 | 2,678 | +0.03(+0.36%) |
| Dec 23, 2022 | 8.946 | 8.946 | 8.946 | 8.946 | 555 | +0.03(+0.29%) |
| Dec 22, 2022 | 9.206 | 9.206 | 8.920 | 8.920 | 1,246 | -0.39(-4.19%) |
| Dec 21, 2022 | 9.310 | 9.310 | 9.310 | 9.310 | 605 | +0.07(+0.80%) |
| Dec 20, 2022 | 8.984 | 9.236 | 8.984 | 9.236 | 2,717 | -0.21(-2.20%) |
| Dec 19, 2022 | 9.444 | 9.444 | 9.444 | 9.444 | 2,981 | -0.02(-0.23%) |
| Dec 16, 2022 | 9.466 | 9.466 | 9.466 | 9.466 | 864 | +0.22(+2.34%) |
| Dec 15, 2022 | 9.250 | 9.250 | 9.250 | 9.250 | 287 | -0.21(-2.20%) |
| Dec 14, 2022 | 9.458 | 9.458 | 9.458 | 9.458 | 656 | -0.07(-0.73%) |
| Dec 13, 2022 | 9.528 | 9.528 | 9.528 | 9.528 | 1,504 | +0.26(+2.83%) |
| Dec 09, 2022 | 9.266 | 8 | -0.14(-1.53%) | |||
| Dec 08, 2022 | 9.410 | 9.410 | 9.410 | 9.410 | 1,195 | -0.01(-0.11%) |
| Dec 06, 2022 | 9.420 | 0 | -0.21(-2.22%) | |||
| Dec 05, 2022 | 9.634 | 9.634 | 9.634 | 9.634 | 540 | +0.26(+2.75%) |
| Nov 28, 2022 | 9.376 | 0 | -0.42(-4.27%) | |||
| Nov 25, 2022 | 9.794 | 9.794 | 9.669 | 9.794 | 49,196 | +0.39(+4.19%) |
| Nov 23, 2022 | 9.400 | 9.400 | 9.400 | 9.400 | 12,477 | -0.09(-0.91%) |
| Nov 22, 2022 | 9.486 | 9.486 | 9.486 | 9.486 | 4,298 | +0.08(+0.85%) |
| Nov 18, 2022 | 9.406 | 0 | +0.16(+1.73%) | |||
| Nov 16, 2022 | 9.246 | 0 | +0.26(+2.92%) | |||
| Nov 15, 2022 | 8.984 | 8.984 | 8.984 | 8.984 | 6,795 | +0.03(+0.38%) |
| Nov 11, 2022 | 8.950 | 0 | +0.03(+0.36%) | |||
| Nov 10, 2022 | 8.918 | 8.918 | 8.918 | 8.918 | 3,316 | +0.06(+0.65%) |
| Nov 09, 2022 | 8.860 | 8.860 | 8.860 | 8.860 | 1,584 | +0.08(+0.91%) |
| Nov 08, 2022 | 8.780 | 8.780 | 8.780 | 8.780 | 211 | -0.18(-1.97%) |
| Nov 07, 2022 | 8.956 | 8.956 | 8.956 | 8.956 | 973 | +0.68(+8.22%) |
| Nov 03, 2022 | 8.276 | 0 | -0.14(-1.63%) | |||
| Nov 02, 2022 | 8.738 | 8.738 | 8.413 | 8.413 | 1,445 | -0.09(-1.04%) |
| Nov 01, 2022 | 8.696 | 8.696 | 8.502 | 8.502 | 2,287 | -0.13(-1.53%) |
| Oct 31, 2022 | 8.634 | 8.634 | 8.634 | 8.634 | 1,323 | +0.01(+0.07%) |
| Oct 28, 2022 | 8.628 | 8.628 | 8.628 | 8.628 | 861 | +0.36(+4.38%) |
| Oct 27, 2022 | 8.526 | 8.526 | 8.236 | 8.266 | 12,511 | -0.07(-0.89%) |
| Oct 26, 2022 | 8.340 | 8.340 | 8.340 | 8.340 | 271 | +0.35(+4.33%) |
| Oct 24, 2022 | 7.994 | 0 | +0.12(+1.52%) | |||
| Oct 21, 2022 | 7.874 | 7.874 | 7.874 | 7.874 | 646 | +0.08(+1.08%) |
| Oct 19, 2022 | 7.790 | 36 | +0.00(+0.00%) | |||
| Oct 18, 2022 | 8.062 | 8.062 | 7.790 | 7.790 | 18,238 | +0.00(+0.00%) |
| Oct 17, 2022 | 7.790 | 7.790 | 7.790 | 7.790 | 20,027 | -0.43(-5.23%) |
| Oct 14, 2022 | 8.220 | 8.220 | 8.220 | 8.220 | 20,928 | +0.51(+6.66%) |
| Oct 13, 2022 | 7.706 | 7.804 | 7.706 | 7.706 | 2,408 | -0.29(-3.67%) |
| Oct 10, 2022 | 8.000 | 36,068 | -0.11(-1.38%) | |||
| Oct 05, 2022 | 8.112 | 0 | -0.37(-4.38%) | |||
| Oct 04, 2022 | 8.464 | 8.484 | 8.464 | 8.484 | 2,521 | +0.42(+5.21%) |
| Oct 03, 2022 | 8.248 | 8.248 | 8.060 | 8.064 | 2,855 | -0.02(-0.20%) |
| Sep 30, 2022 | 8.096 | 8.096 | 8.080 | 8.080 | 1,684 | -0.34(-4.08%) |
| Sep 29, 2022 | 8.226 | 8.424 | 8.226 | 8.424 | 3,031 | -0.07(-0.87%) |
| Sep 27, 2022 | 8.498 | 4,519 | +0.08(+0.97%) | |||
| Sep 26, 2022 | 8.416 | 8.416 | 8.416 | 8.416 | 109 | +0.03(+0.31%) |
| Sep 23, 2022 | 8.390 | 8.390 | 8.390 | 8.390 | 298 | -0.37(-4.18%) |
| Sep 22, 2022 | 8.756 | 8.756 | 8.756 | 8.756 | 670 | +0.15(+1.75%) |
| Sep 19, 2022 | 8.605 | 0 | -0.11(-1.26%) | |||
| Sep 16, 2022 | 8.715 | 8.715 | 8.715 | 8.715 | 281 | -0.29(-3.17%) |
| Sep 15, 2022 | 9.000 | 9.000 | 9.000 | 9.000 | 117 | -0.22(-2.43%) |
| Sep 14, 2022 | 9.000 | 9.224 | 9.000 | 9.224 | 10,775 | -0.31(-3.27%) |
| Sep 13, 2022 | 9.536 | 9.536 | 9.536 | 9.536 | 890 | +0.37(+4.01%) |
| Sep 08, 2022 | 9.168 | 0 | -0.10(-1.12%) | |||
| Sep 07, 2022 | 9.272 | 9.272 | 9.272 | 9.272 | 931 | -0.18(-1.90%) |
| Sep 01, 2022 | 9.452 | 15 | -0.27(-2.74%) | |||
| Aug 29, 2022 | 9.718 | 0 | -0.20(-2.04%) | |||
| Aug 26, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 200 | +0.08(+0.79%) |
| Aug 25, 2022 | 9.852 | 9.852 | 9.842 | 9.842 | 1,218 | +0.11(+1.17%) |
| Aug 24, 2022 | 9.728 | 9.728 | 9.728 | 9.728 | 2,293 | -0.08(-0.78%) |
| Aug 23, 2022 | 9.800 | 9.804 | 9.800 | 9.804 | 5,160 | -0.04(-0.39%) |
| Aug 22, 2022 | 9.990 | 9.990 | 9.842 | 9.842 | 865 | -0.39(-3.79%) |
| Aug 12, 2022 | 10.23 | 9 | -0.23(-2.20%) | |||
| Aug 10, 2022 | 10.46 | 35 | +0.10(+1.00%) | |||
| Aug 08, 2022 | 10.36 | 1,080 | +0.11(+1.11%) | |||
| Aug 03, 2022 | 10.24 | 93 | -0.19(-1.82%) | |||
| Aug 02, 2022 | 10.43 | 10.43 | 10.20 | 10.43 | 6,346 | +0.26(+2.58%) |
| Jul 29, 2022 | 10.17 | 168 | +0.06(+0.59%) | |||
| Jul 28, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 114 | +0.08(+0.80%) |
| Jul 27, 2022 | 10.16 | 10.16 | 9.784 | 10.03 | 10,759 | +0.21(+2.12%) |
| Jul 21, 2022 | 9.822 | 24 | -0.01(-0.08%) | |||
| Jul 20, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 265 | -0.01(-0.10%) |
| Jul 15, 2022 | 9.840 | 45 | +0.16(+1.65%) | |||
| Jul 05, 2022 | 9.680 | 945 | -0.28(-2.79%) | |||
| Jul 01, 2022 | 9.700 | 9.958 | 9.700 | 9.958 | 1,929 | +0.05(+0.52%) |
| Jun 28, 2022 | 9.906 | 5,241 | +0.06(+0.63%) | |||
| Jun 27, 2022 | 9.844 | 9.844 | 9.844 | 9.844 | 136 | +0.02(+0.24%) |
| Jun 23, 2022 | 9.820 | 1,103 | +0.12(+1.22%) | |||
| Jun 22, 2022 | 9.535 | 9.702 | 9.535 | 9.702 | 685 | -0.18(-1.84%) |
| Jun 21, 2022 | 9.868 | 9.884 | 9.868 | 9.884 | 2,453 | +0.60(+6.51%) |
| Jun 17, 2022 | 9.200 | 9.296 | 9.200 | 9.280 | 1,746 | -0.48(-4.94%) |
| Jun 14, 2022 | 9.762 | 1,043 | +0.07(+0.74%) | |||
| Jun 13, 2022 | 9.690 | 9.690 | 9.690 | 9.690 | 131 | -0.28(-2.79%) |
| Jun 10, 2022 | 9.968 | 9.968 | 9.968 | 9.968 | 451 | -0.22(-2.20%) |
| Jun 09, 2022 | 10.20 | 10.20 | 10.19 | 10.19 | 480 | -0.16(-1.53%) |
| Jun 07, 2022 | 10.35 | 0 | -0.24(-2.25%) | |||
| Jun 06, 2022 | 10.59 | 10.59 | 10.59 | 10.59 | 1,409 | -0.05(-0.43%) |
| Jun 03, 2022 | 10.63 | 10.63 | 10.63 | 10.63 | 451 | +0.06(+0.57%) |
| Jun 02, 2022 | 10.57 | 10.57 | 10.57 | 10.57 | 1,029 | -0.06(-0.60%) |
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.
