Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-Apr-19 09:28:10 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(TCL) TRANSURBAN GROUP Daily Prices...

     Prev Section TOC    Company Info for TCL    Limits Next Section


Company Details for (TCL) TRANSURBAN GROUP

Listing Code TCL
Listing Name TRANSURBAN GROUP
GICS Sector Transportation
ISIN Name TRANSURBAN GROUP
ISIN Security ORDINARY SHARES/UNITS FULLY PAID TRIPLE STAPLED
ISIN Code AU000000TCL6


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for TCL .. Friday 10th November 2023

TCL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 2 4 0.0
MAX ### ### 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for TCL    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>


End of day Prices (full format),

150 Days for (TCL) TRANSURBAN GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.07
2024-Apr-18 Thu 12.87 ### 12.8 12.81 3,401,557 ### 28.7 28.7 ###
2024-Apr-17 Wed ### ### ### ### 2,955,421 0 ### ### 0.0
2024-Apr-16 Tue ### ### ### ### 8,931,786 0 ### ### 0.0
2024-Apr-15 Mon ### 13.26 ### ### 44.2 44.2 0.0
2024-Apr-12 Fri 13.22 ### 13.21 13.29 ### ### ###
2024-Apr-11 Thu 13.29 13.43 13.26 ### 3,984,088 53,167,654 ### ### 0.0
2024-Apr-10 Wed ### 13.51 ### 13.51 76.5 76.5 ###
2024-Apr-09 Tue ### ### ### ### ### ### 0.0
2024-Apr-08 Mon ### 13.28 ### 13.26 5,674,855 ### 76.5 76.5 0.9
2024-Apr-05 Fri ### 13.22 ### ### 67.9 67.9 0.0
2024-Apr-04 Thu 13.2 13.29 ### 13.29 71.3 71.3 ###
2024-Apr-03 Wed ### 13.23 ### 13.2 4,826,350 ### 76.0 76.0 0.9
2024-Apr-02 Tue 13.22 ### ### 13.26 66.9 66.9 0.9
2024-Mar-28 Thu 13.25 ### 13.21 ### 6,223,627 41,107,056 ### ### 0.0
2024-Mar-27 Wed ### ### ### ### 2,797,356 0 70.8 70.8 0.0
2024-Mar-26 Tue ### ### ### ### 73.8 73.8 0.0
2024-Mar-25 Mon ### ### ### ### 77.1 77.1 0.0
2024-Mar-22 Fri 12.89 ### 12.86 ### ### ### 0.0
2024-Mar-21 Thu 12.88 ### ### ### 6,435,571 0 65.9 65.9 0.0
2024-Mar-20 Wed ### 12.955 12.83 12.87 35.1 35.1 ###
2024-Mar-19 Tue ### ### 12.85 ### 4,374,822 ### ### ### 0.0
2024-Mar-18 Mon ### ### ### ### 75.2 75.2 0.0
2024-Mar-15 Fri ### 12.985 12.84 ### 10,238,580 ### 67.7 67.7 0.0
2024-Mar-14 Thu ### 13.21 ### ### 15,224,248 100,556,158 70.5 70.5 0.0
2024-Mar-13 Wed ### ### ### ### ### ### 0.0
2024-Mar-12 Tue 13.29 ### ### 13.2 ### ### 0.9
2024-Mar-11 Mon 13.48 ### ### 13.45 ### ### ###
2024-Mar-08 Fri ### ### 13.54 13.58 ### ### ###
2024-Mar-07 Thu ### ### 13.49 ### ### ### 0.0
2024-Mar-06 Wed 13.46 13.575 13.4 13.51 ### ### ###
2024-Mar-05 Tue 13.48 13.48 ### ### 4,610,871 31,077,270 ### ### 0.0
2024-Mar-04 Mon 13.58 13.59 13.4 13.48 3,142,659 42,410,183 31.9 31.9 1.0
2024-Mar-01 Fri 13.52 13.57 13.425 13.5 3,404,046 ### 32.5 32.5 1.0
2024-Feb-29 Thu 13.5 ### ### 13.54 63.5 63.5 1.0
2024-Feb-28 Wed 13.44 ### 13.325 13.44 ### ### ###
2024-Feb-27 Tue ### 13.48 ### 13.41 3,220,947 21,709,182 76.8 76.8 1.0
2024-Feb-26 Mon 13.46 13.52 ### 13.47 3,312,021 ### ### ### 1.0
2024-Feb-23 Fri ### 13.4 ### ### 74.2 74.2 0.0
2024-Feb-22 Thu ### ### ### ### 3,966,721 0 ### ### 0.0
2024-Feb-21 Wed ### 13.21 ### ### 40.6 40.6 0.0
2024-Feb-20 Tue ### ### 13.055 ### 3,126,741 ### 70.1 70.1 0.0
2024-Feb-19 Mon ### ### ### ### 3,943,021 0 ### ### 0.0
2024-Feb-16 Fri ### ### 12.89 ### 8,599,542 55,424,048 ### ### 0.0
2024-Feb-15 Thu 12.8 ### 12.79 ### 6,288,847 40,217,176 76.1 76.1 0.0
2024-Feb-14 Wed 12.79 12.82 12.73 12.76 6,042,470 77,192,554 ### ### ###
2024-Feb-13 Tue ### ### ### ### 24.2 24.2 0.0
2024-Feb-12 Mon ### ### ### ### 40.2 40.2 0.0
2024-Feb-09 Fri ### ### ### ### ### ### 0.0
2024-Feb-08 Thu ### ### ### ### ### ### 0.0
2024-Feb-07 Wed 13.47 13.47 13.255 ### ### ### 0.0
2024-Feb-06 Tue ### 13.41 13.245 ### 36.0 36.0 0.0
2024-Feb-05 Mon ### 13.44 ### 13.44 81.3 81.3 ###
2024-Feb-02 Fri 13.44 13.445 13.28 13.41 ### ### 1.0
2024-Feb-01 Thu 13.49 13.49 13.23 ### 5,465,271 73,016,020 ### ### 0.0
2024-Jan-31 Wed ### 13.51 13.24 13.51 11,949,556 ### 76.2 76.2 ###
2024-Jan-30 Tue ### 13.42 ### ### ### ### 0.0
2024-Jan-29 Mon ### ### ### 13.28 79.1 79.1 0.9
2024-Jan-25 Thu ### ### ### ### 5,070,787 0 ### ### 0.0
2024-Jan-24 Wed ### ### ### ### 33.7 33.7 0.0
2024-Jan-23 Tue ### 13.21 ### ### ### ### 0.0
2024-Jan-22 Mon 13.21 13.24 ### ### 4,300,447 28,468,959 ### ### 0.0
2024-Jan-19 Fri ### 13.25 ### ### ### ### 0.0
2024-Jan-18 Thu ### 13.2 ### ### ### ### 0.0
2024-Jan-17 Wed ### 13.355 ### ### ### ### 0.0
2024-Jan-16 Tue 13.5 ### ### ### 4,628,983 0 28.4 28.4 0.0
2024-Jan-15 Mon ### ### 13.54 13.54 2,206,358 14,937,043 ### ### 1.0
2024-Jan-12 Fri ### 13.7 ### ### 31.1 31.1 0.0
2024-Jan-11 Thu 13.76 13.83 13.53 13.75 3,917,874 ### 34.7 34.7 1.0
2024-Jan-10 Wed 13.8 13.81 13.685 13.8 2,493,647 ### ### ### 1.0
2024-Jan-09 Tue 13.81 13.85 13.76 13.79 4,349,084 ### 35.4 35.4 1.0
2024-Jan-08 Mon ### 13.745 ### ### 2,405,374 ### 43.8 43.8 0.0
2024-Jan-05 Fri 13.71 13.78 ### 13.71 2,439,555 ### 70.5 70.5 ###
2024-Jan-04 Thu ### 13.73 ### ### ### ### 0.0
2024-Jan-03 Wed 13.5 13.7 13.5 ### ### ### 0.0
2024-Jan-02 Tue 13.71 13.78 ### 13.78 ### ### 1.0
2023-Dec-29 Fri 13.79 13.8 ### 13.71 24.8 24.8 ###
2023-Dec-28 Thu 13.84 13.84 ### 13.77 ### ### ###
2023-Dec-27 Wed ### ### ### ### 2,666,940 0 25.5 25.5 0.0
2023-Dec-22 Fri ### ### 13.88 ### ### ### 0.0
2023-Dec-21 Thu ### ### 13.83 ### 7,320,125 ### ### ### 0.0
2023-Dec-20 Wed 13.85 13.89 13.76 13.84 ### ### 1.0
2023-Dec-19 Tue ### 13.87 ### 13.87 76.6 76.6 ###
2023-Dec-18 Mon 13.73 13.76 ### ### 6,245,379 ### 30.5 30.5 0.0
2023-Dec-15 Fri ### 13.79 ### 13.76 16,435,982 ### 72.2 72.2 1.0
2023-Dec-14 Thu 13.55 13.59 13.5 13.51 30.1 30.1 ###
2023-Dec-13 Wed ### ### 13.27 ### 2,684,049 ### 34.9 34.9 0.0
2023-Dec-12 Tue 13.28 ### 13.2 13.29 70.1 70.1 ###
2023-Dec-11 Mon 13.24 ### ### 13.21 40.6 40.6 ###
2023-Dec-08 Fri ### 13.175 ### ### 3,942,543 ### ### ### 0.0
2023-Dec-07 Thu ### ### ### ### 3,902,184 0 70.4 70.4 0.0
2023-Dec-06 Wed ### ### ### ### 4,768,029 0 28.0 28.0 0.0
2023-Dec-05 Tue ### ### 12.83 ### ### ### 0.0
2023-Dec-04 Mon ### ### ### ### ### ### 0.0
2023-Dec-01 Fri ### ### 12.83 ### 30.2 30.2 0.0
2023-Nov-30 Thu ### ### 12.86 ### 14,327,846 92,128,049 66.4 66.4 0.0
2023-Nov-29 Wed 12.87 ### 12.82 12.83 34.9 34.9 ###
2023-Nov-28 Tue 12.83 12.955 12.76 12.76 2,728,044 35,075,825 ### ### ###
2023-Nov-27 Mon 12.85 12.875 12.74 12.76 39.6 39.6 ###
2023-Nov-24 Fri 12.84 ### 12.78 12.79 1,845,541 ### 32.2 32.2 ###
2023-Nov-23 Thu 12.8 ### 12.74 12.85 ### ### 0.9
2023-Nov-22 Wed ### ### 12.81 12.88 ### ### ###
2023-Nov-21 Tue ### ### 12.88 ### ### ### 0.0
2023-Nov-20 Mon ### ### 12.84 ### 34.1 34.1 0.0
2023-Nov-17 Fri ### ### 12.89 ### ### ### 0.0
2023-Nov-16 Thu ### ### 12.79 12.8 ### ### 0.9
2023-Nov-15 Wed 12.8 ### ### 12.84 5,095,425 0 68.7 68.7 0.9
2023-Nov-14 Tue ### 12.75 ### ### 2,723,659 17,363,326 ### ### 0.0
2023-Nov-13 Mon 12.51 ### 12.5 12.57 2,150,125 13,438,281 79.5 79.5 0.9
2023-Nov-10 Fri ### ### 12.46 12.58 32.6 32.6 0.9
2023-Nov-09 Thu 12.72 ### 12.59 ### 2,765,928 ### 31.3 31.3 0.0
2023-Nov-08 Wed 12.49 ### 12.49 ### ### ### 0.0
2023-Nov-07 Tue 12.47 12.54 12.4 12.47 ### ### ###
2023-Nov-06 Mon 12.52 ### 12.41 12.43 ### ### 0.9
2023-Nov-03 Fri 12.23 12.4 12.2 ### ### ### 0.0
2023-Nov-02 Thu ### ### ### ### 3,785,080 0 67.6 67.6 0.0
2023-Nov-01 Wed 11.88 ### 11.83 ### ### ### 0.0
2023-Oct-31 Tue ### ### 11.82 11.82 29.1 29.1 0.8
2023-Oct-30 Mon 11.82 ### 11.745 11.87 ### ### 0.8
2023-Oct-27 Fri 11.87 ### 11.84 11.89 ### ### ###
2023-Oct-26 Thu ### ### 11.58 11.81 7,630,672 ### 32.3 32.3 ###
2023-Oct-25 Wed ### ### 11.77 ### ### ### 0.0
2023-Oct-24 Tue ### ### 11.89 ### ### ### 0.0
2023-Oct-23 Mon 11.86 ### 11.85 ### 80.6 80.6 0.0
2023-Oct-20 Fri ### ### 11.86 ### ### ### 0.0
2023-Oct-19 Thu 12.2 12.24 ### ### 5,504,850 33,689,682 27.4 27.4 0.0
2023-Oct-18 Wed 12.43 12.48 12.25 ### 27.6 27.6 0.0
2023-Oct-17 Tue ### 12.53 12.29 ### 4,886,249 60,638,350 ### ### 0.0
2023-Oct-16 Mon ### 12.57 ### ### 3,837,482 24,118,574 ### ### 0.0
2023-Oct-13 Fri 12.45 ### 12.43 12.45 ### ### ###
2023-Oct-12 Thu 12.83 12.83 ### ### 5,479,043 ### ### ### 0.0
2023-Oct-11 Wed ### 12.77 12.59 12.72 ### ### 0.9
2023-Oct-10 Tue 12.49 ### 12.485 12.59 ### ### ###
2023-Oct-09 Mon 12.44 12.49 ### 12.49 76.9 76.9 0.9
2023-Oct-06 Fri 12.5 12.58 12.44 12.51 3,486,071 43,610,748 71.3 71.3 ###
2023-Oct-05 Thu 12.45 12.56 12.44 12.54 ### ### 0.9
2023-Oct-04 Wed ### ### 12.27 ### ### ### 0.0
2023-Oct-03 Tue 12.47 12.57 12.4 12.48 ### ### ###
2023-Oct-02 Mon 12.58 12.78 12.58 ### 3,310,427 ### ### ### 0.0
2023-Sep-29 Fri ### 12.72 ### ### 11,414,586 ### ### ### 0.0
2023-Sep-28 Thu 12.72 ### ### 12.71 36.3 36.3 0.9
2023-Sep-27 Wed 12.79 12.89 ### 12.86 6,879,147 ### 72.9 72.9 0.9
2023-Sep-26 Tue 12.84 12.89 12.74 12.84 ### ### 0.9
2023-Sep-25 Mon 12.78 ### 12.76 ### 78.8 78.8 0.0
2023-Sep-22 Fri 12.56 ### 12.55 12.88 81.1 81.1 ###
2023-Sep-21 Thu ### ### ### ### 9,485,777 0 24.1 24.1 0.0
2023-Sep-20 Wed ### 13.2 ### ### 5,457,279 36,018,041 36.3 36.3 0.0
2023-Sep-19 Tue ### 13.27 ### ### 3,286,726 21,807,427 73.0 73.0 0.0
2023-Sep-18 Mon ### ### ### 13.23 35.1 35.1 0.9
2023-Sep-15 Fri ### 13.47 ### ### 9,502,985 ### 76.9 76.9 0.0
2023-Sep-14 Thu ### 13.145 ### ### 5,930,623 ### 62.8 62.8 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 21:28:10 thru 2024-04-19 21:28:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000