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 Wed 24-May-15 04:07:20 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 Page 4...

     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 .. Tuesday 14th May 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


<< Previous 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
2022-Aug-01 Mon ### 14.72 14.51 14.71 4,957,887 ### ### ### ###
2022-Jul-29 Fri 14.5 ### 14.44 14.51 6,157,045 ### 64.0 64.0 ###
2022-Jul-28 Thu 14.5 14.5 14.26 ### ### ### 0.0
2022-Jul-27 Wed 14.22 ### 14.22 ### ### ### 0.0
2022-Jul-26 Tue ### ### 14.075 ### ### ### 0.0
2022-Jul-25 Mon ### ### ### 14.27 ### ### ###
2022-Jul-22 Fri ### 14.21 13.945 ### 5,654,271 ### ### ### 0.0
2022-Jul-21 Thu 14.2 ### ### ### 6,546,477 0 ### ### 0.0
2022-Jul-20 Wed ### 14.43 14.28 ### ### ### 0.0
2022-Jul-19 Tue 14.23 14.42 14.21 ### 75.0 75.0 0.0
2022-Jul-18 Mon 14.4 14.49 14.28 ### 29.8 29.8 0.0
2022-Jul-15 Fri 14.23 ### ### ### ### ### 0.0
2022-Jul-14 Thu 14.28 ### ### ### 62.8 62.8 0.0
2022-Jul-13 Wed 14.24 14.4 14.21 ### 3,861,528 55,239,158 74.2 74.2 0.0
2022-Jul-12 Tue ### ### ### 14.22 ### ### 1.0
2022-Jul-11 Mon 14.2 ### ### ### ### ### 0.0
2022-Jul-08 Fri ### 14.46 ### 14.29 4,879,528 35,278,987 67.2 67.2 ###
2022-Jul-07 Thu ### 14.22 ### ### 3,261,325 23,188,020 35.5 35.5 0.0
2022-Jul-06 Wed 14.4 14.42 ### 14.23 30.3 30.3 ###
2022-Jul-05 Tue ### ### 14.24 14.25 ### ### 1.0
2022-Jul-04 Mon 14.53 ### ### 14.4 28.8 28.8 1.0
2022-Jul-01 Fri 14.73 14.73 14.5 14.5 21.3 21.3 1.0
2022-Jun-30 Thu 14.58 14.59 ### ### 6,999,445 51,060,951 40.6 40.6 0.0
2022-Jun-29 Wed ### 14.5 ### 14.41 4,408,552 ### 82.7 82.7 ###
2022-Jun-28 Tue 14.5 14.59 14.43 14.52 3,536,846 ### ### ### 1.0
2022-Jun-27 Mon 14.49 14.525 ### 14.46 3,534,445 ### 37.3 37.3 1.0
2022-Jun-24 Fri ### ### 13.88 14.23 4,579,273 31,780,154 56.6 56.6 ###
2022-Jun-23 Thu ### ### 13.89 ### 84.6 84.6 0.0
2022-Jun-22 Wed ### ### 13.74 13.75 ### ### 1.0
2022-Jun-21 Tue ### ### 13.89 ### ### ### 0.0
2022-Jun-20 Mon ### ### 13.75 ### 78.9 78.9 0.0
2022-Jun-17 Fri 13.52 ### 13.45 ### 68.0 68.0 0.0
2022-Jun-16 Thu ### ### 13.52 ### 26.5 26.5 0.0
2022-Jun-15 Wed ### ### 13.74 13.85 6,236,328 42,843,573 ### ### ###
2022-Jun-14 Tue 13.75 ### 13.71 ### 9,019,044 61,825,546 ### ### 0.0
2022-Jun-10 Fri 14.29 ### 14.2 14.26 3,308,289 23,488,851 52.0 52.0 1.0
2022-Jun-09 Thu ### ### ### 14.2 3,645,348 0 81.3 81.3 1.0
2022-Jun-08 Wed 14.4 14.57 14.24 14.26 ### ### 1.0
2022-Jun-07 Tue 14.28 ### ### ### 5,386,521 0 ### ### 0.0
2022-Jun-06 Mon 14.53 ### ### 14.51 ### ### ###
2022-Jun-03 Fri ### 14.78 14.55 14.7 70.1 70.1 ###
2022-Jun-02 Thu 14.56 ### ### 14.56 3,699,570 0 ### ### ###
2022-Jun-01 Wed 14.52 14.72 14.47 14.72 5,520,976 80,578,644 ### ### ###
2022-May-31 Tue 14.4 14.53 ### ### 12,657,084 ### 41.5 41.5 0.0
2022-May-30 Mon 14.5 14.55 ### 14.52 62.0 62.0 1.0
2022-May-27 Fri 14.5 14.5 14.28 ### ### ### 0.0
2022-May-26 Thu 14.51 14.53 ### ### 35.9 35.9 0.0
2022-May-25 Wed 14.46 14.53 14.25 14.48 3,809,689 54,821,424 73.0 73.0 1.0
2022-May-24 Tue ### 14.4 14.22 ### 3,260,056 ### 79.7 79.7 0.0
2022-May-23 Mon ### 14.46 ### ### 73.6 73.6 0.0
2022-May-20 Fri ### 14.4 ### ### ### ### 0.0
2022-May-19 Thu ### 14.28 ### ### 68.6 68.6 0.0
2022-May-18 Wed ### 14.27 ### 14.25 ### ### 1.0
2022-May-17 Tue ### 14.26 ### ### 29.7 29.7 0.0
2022-May-16 Mon ### ### ### ### 2,981,148 0 ### ### 0.0
2022-May-13 Fri ### ### 13.82 ### ### ### 0.0
2022-May-12 Thu ### ### 13.77 13.78 ### ### 1.0
2022-May-11 Wed ### ### 13.86 ### 4,885,374 33,855,641 62.2 62.2 0.0
2022-May-10 Tue 14.26 ### ### ### 6,347,482 0 60.8 60.8 0.0
2022-May-09 Mon 14.26 ### ### ### 6,347,482 0 60.8 60.8 0.0
2022-May-06 Fri 14.58 14.75 14.28 ### 10,011,352 145,314,774 ### ### 0.0
2022-May-05 Thu 14.77 14.84 ### 14.73 33.2 33.2 1.1
2022-May-04 Wed 14.77 14.87 ### 14.77 6,790,382 ### 84.2 84.2 1.1
2022-May-03 Tue 14.49 ### ### 14.56 ### ### ###
2022-May-02 Mon 14.29 14.49 14.24 14.41 4,230,170 ### ### ### ###
2022-Apr-29 Fri ### 14.46 14.22 ### 9,081,176 ### 61.1 61.1 0.0
2022-Apr-28 Thu ### 14.22 ### ### 69.7 69.7 0.0
2022-Apr-27 Wed ### ### ### ### ### ### 0.0
2022-Apr-26 Tue 13.89 ### 13.85 ### 6,266,543 ### ### ### 0.0
2022-Apr-22 Fri ### ### ### ### ### ### 0.0
2022-Apr-21 Thu 13.89 ### 13.74 ### 3,906,972 ### 74.4 74.4 0.0
2022-Apr-20 Wed ### ### ### 13.76 5,055,074 0 ### ### 1.0
2022-Apr-19 Tue 13.72 13.83 ### 13.75 5,130,227 ### 64.9 64.9 1.0
2022-Apr-14 Thu ### 13.72 13.625 ### ### ### 0.0
2022-Apr-13 Wed 13.77 13.785 ### ### 23.0 23.0 0.0
2022-Apr-12 Tue 13.7 13.81 ### ### 3,927,275 ### ### ### 0.0
2022-Apr-11 Mon 13.72 13.745 ### ### 45.9 45.9 0.0
2022-Apr-08 Fri 13.55 ### 13.49 ### 71.9 71.9 0.0
2022-Apr-07 Thu 13.26 13.5 13.26 13.5 5,451,881 ### ### ### 1.0
2022-Apr-06 Wed 13.22 13.4 13.21 ### 4,362,571 ### ### ### 0.0
2022-Apr-05 Tue 13.4 13.59 13.26 ### 3,773,982 ### 44.6 44.6 0.0
2022-Apr-04 Mon 13.42 13.52 ### 13.45 3,025,780 20,454,272 63.2 63.2 ###
2022-Apr-01 Fri 13.42 13.52 ### 13.49 5,362,451 ### 67.1 67.1 ###
2022-Mar-31 Thu 13.28 13.58 13.26 13.55 15,451,488 ### 80.0 80.0 1.0
2022-Mar-30 Wed ### ### 13.23 ### 5,679,658 ### ### ### 0.0
2022-Mar-29 Tue 13.45 13.45 ### ### 5,095,649 ### 17.6 17.6 0.0
2022-Mar-28 Mon 13.24 13.27 ### ### ### ### 0.0
2022-Mar-25 Fri ### 13.27 ### 13.2 ### ### 0.9
2022-Mar-24 Thu ### 13.22 ### ### 3,266,653 21,592,576 ### ### 0.0
2022-Mar-23 Wed ### ### ### ### 2,585,178 0 62.7 62.7 0.0
2022-Mar-22 Tue 13.27 ### 13.055 ### 3,671,426 ### ### ### 0.0
2022-Mar-21 Mon ### ### 13.24 13.25 ### ### ###
2022-Mar-18 Fri 13.2 13.58 13.175 13.58 11,838,846 ### 84.2 84.2 ###
2022-Mar-17 Thu 13.41 13.41 ### 13.22 ### ### 0.9
2022-Mar-16 Wed ### ### 12.89 ### 35.5 35.5 0.0
2022-Mar-15 Tue 12.77 ### 12.73 12.83 ### ### ###
2022-Mar-14 Mon 12.75 12.87 ### 12.7 ### ### 0.9
2022-Mar-11 Fri 12.85 12.86 ### 12.73 34.5 34.5 ###
2022-Mar-10 Thu 12.7 12.875 ### 12.81 4,991,187 ### 66.7 66.7 ###
2022-Mar-09 Wed 12.47 ### ### 12.5 5,259,022 0 54.9 54.9 0.9
2022-Mar-08 Tue 12.45 12.48 ### ### 45.9 45.9 0.0
2022-Mar-07 Mon 12.55 12.58 12.25 ### 4,771,951 59,243,771 44.4 44.4 0.0
2022-Mar-04 Fri 12.54 ### 12.27 12.59 78.6 78.6 ###
2022-Mar-03 Thu ### ### 12.52 12.58 41.3 41.3 0.9
2022-Mar-02 Wed 12.55 ### 12.54 ### 66.3 66.3 0.0
2022-Mar-01 Tue 12.85 12.85 ### ### 4,992,843 ### 20.7 20.7 0.0
2022-Feb-28 Mon 12.75 12.75 12.545 ### 11,539,026 ### 44.2 44.2 0.0
2022-Feb-25 Fri ### 12.72 12.55 ### ### ### 0.0
2022-Feb-24 Thu 12.58 ### 12.47 ### 87.2 87.2 0.0
2022-Feb-23 Wed ### 12.78 ### 12.75 4,239,958 ### 58.9 58.9 ###
2022-Feb-22 Tue ### 12.81 ### 12.74 4,024,125 25,774,520 ### ### ###
2022-Feb-21 Mon 12.74 12.89 ### 12.82 3,559,551 ### ### ### 0.9
2022-Feb-18 Fri ### ### 12.85 ### 62.1 62.1 0.0
2022-Feb-17 Thu 12.75 ### 12.75 ### 4,826,652 ### ### ### 0.0
2022-Feb-16 Wed 12.85 ### 12.7 12.88 66.3 66.3 ###
2022-Feb-15 Tue 12.84 ### ### 12.77 ### ### 0.9
2022-Feb-14 Mon 12.87 ### ### 12.83 ### ### ###
2022-Feb-11 Fri ### ### 12.87 ### 28.8 28.8 0.0
2022-Feb-10 Thu ### 13.41 ### 13.24 4,414,443 29,598,840 35.6 35.6 0.9
2022-Feb-09 Wed ### 13.28 ### 13.28 11,071,984 73,517,973 ### ### 0.9
2022-Feb-08 Tue 12.71 ### 12.71 ### 79.6 79.6 0.0
2022-Feb-07 Mon 12.73 12.86 ### 12.85 4,547,275 29,238,978 72.0 72.0 0.9
2022-Feb-04 Fri 12.82 ### 12.78 ### 66.9 66.9 0.0
2022-Feb-03 Thu 12.72 12.87 ### 12.74 4,841,678 ### ### ### ###
2022-Feb-02 Wed 12.82 ### ### 12.82 ### ### 0.9
2022-Feb-01 Tue 12.75 ### 12.51 12.72 30.7 30.7 0.9
2022-Jan-31 Mon 12.27 ### 12.27 12.45 71.8 71.8 ###
2022-Jan-28 Fri 12.42 ### 12.2 12.55 61.7 61.7 ###
2022-Jan-27 Thu 12.42 ### ### ### ### ### 0.0
2022-Jan-25 Tue 12.81 12.85 12.47 ### 7,154,978 90,582,021 61.7 61.7 0.0
2022-Jan-24 Mon ### ### 12.83 12.84 5,228,355 ### ### ### 0.9
2022-Jan-21 Fri ### ### 12.845 ### ### ### 0.0
2022-Jan-20 Thu 12.87 ### 12.78 ### 62.9 62.9 0.0
2022-Jan-19 Wed ### 13.185 ### ### 31.5 31.5 0.0
2022-Jan-18 Tue 13.25 13.27 ### 13.22 38.6 38.6 0.9
2022-Jan-17 Mon ### ### ### 13.24 2,921,872 0 ### ### 0.9
2022-Jan-14 Fri 13.24 ### ### ### 4,552,225 0 71.7 71.7 0.0
2022-Jan-13 Thu ### 13.48 ### 13.42 70.2 70.2 1.0
2022-Jan-12 Wed ### 13.56 ### 13.4 ### ### 1.0
2022-Jan-11 Tue 13.27 13.44 13.27 13.43 78.8 78.8 ###
2022-Jan-10 Mon 13.46 13.5 ### 13.46 ### ### ###
2022-Jan-07 Fri 13.77 13.78 13.52 13.52 2,790,587 ### 19.1 19.1 1.0
2022-Jan-06 Thu 13.87 ### 13.45 13.52 ### ### 1.0
2022-Jan-05 Wed ### ### 13.83 ### ### ### 0.0
2022-Jan-04 Tue 13.84 ### 13.74 ### 3,290,241 22,603,955 62.8 62.8 0.0
2021-Dec-31 Fri 13.8 13.82 ### 13.82 2,769,771 ### 65.9 65.9 1.0
2021-Dec-30 Thu 13.88 13.88 ### 13.79 ### ### 1.0
2021-Dec-29 Wed ### ### 13.8 ### ### ### 0.0
2021-Dec-24 Fri 13.85 13.85 ### 13.77 25.0 25.0 ###
2021-Dec-23 Thu 13.89 ### ### 13.74 4,412,686 0 ### ### ###


<< Previous 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 2024-05-15 16:07:20 thru 2024-05-15 16:07:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000