Currently Tue 24-Jun-04 02:22:49 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(TCL) TRANSURBAN GROUP Daily Prices Page 64...
TOC Company Info for TCL Limits 
| 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 .. Monday 3rd June 2024
Latest price with VOLUME for TCL .. Friday 10th November 2023
TCL is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for TCL Bottom << 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 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.07 |
|---|---|---|---|---|---|---|---|---|---|
| 2005-Jun-28 Tue | ### | 7.4 | 7.29 | ### | 3,214,526 | ### | 76.1 | 76.1 | 0.0 |
| 2005-Jun-27 Mon | ### | ### | 7.23 | 7.24 | 3,712,173 | ### | 29.0 | 29.0 | 0.5 |
| 2005-Jun-24 Fri | ### | ### | 7.28 | ### | 5,449,678 | 19,836,827 | ### | ### | 0.0 |
| 2005-Jun-23 Thu | 7.54 | ### | 7.53 | 7.54 | 4,462,982 | 16,803,127 | ### | ### | 0.5 |
| 2005-Jun-22 Wed | 7.59 | 7.59 | 7.45 | 7.49 | ### | ### | ### | ||
| 2005-Jun-21 Tue | 7.73 | 7.73 | 7.56 | ### | 8,659,926 | ### | 23.8 | 23.8 | 0.0 |
| 2005-Jun-20 Mon | ### | 7.7 | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-17 Fri | ### | ### | 7.56 | ### | ### | ### | 0.0 | ||
| 2005-Jun-16 Thu | 7.48 | 7.55 | 7.45 | 7.49 | 7,188,323 | 53,912,422 | ### | ### | ### |
| 2005-Jun-15 Wed | ### | 7.46 | ### | 7.46 | 2,478,820 | ### | ### | ### | 0.5 |
| 2005-Jun-14 Tue | 7.4 | 7.4 | ### | ### | 34.7 | 34.7 | 0.0 | ||
| 2005-Jun-10 Fri | ### | 7.43 | ### | ### | 1,979,783 | ### | ### | ### | 0.0 |
| 2005-Jun-09 Thu | 7.45 | 7.45 | ### | ### | 4,536,584 | 16,898,775 | ### | ### | 0.0 |
| 2005-Jun-08 Wed | ### | 7.45 | 7.27 | 7.45 | 2,478,922 | ### | 80.1 | 80.1 | 0.5 |
| 2005-Jun-07 Tue | ### | ### | 7.24 | 7.28 | 12,137,585 | 43,938,057 | ### | ### | 0.5 |
| 2005-Jun-06 Mon | 7.42 | 7.43 | ### | ### | 5,323,443 | ### | ### | ### | 0.0 |
| 2005-Jun-03 Fri | 7.43 | 7.44 | ### | 7.42 | ### | ### | 0.5 | ||
| 2005-Jun-02 Thu | 7.4 | 7.45 | ### | 7.45 | 5,560,456 | ### | ### | ### | 0.5 |
| 2005-Jun-01 Wed | ### | ### | ### | ### | 4,746,875 | 0 | 67.8 | 67.8 | 0.0 |
| 2005-May-31 Tue | ### | 7.27 | ### | 7.27 | 6,925,178 | 25,173,022 | 83.1 | 83.1 | ### |
| 2005-May-30 Mon | ### | ### | ### | ### | 3,618,472 | 0 | 72.4 | 72.4 | 0.0 |
| 2005-May-27 Fri | ### | ### | ### | ### | 1,430,340 | 0 | ### | ### | 0.0 |
| 2005-May-26 Thu | ### | ### | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2005-May-25 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-May-24 Tue | ### | ### | 7 | ### | 3,813,748 | ### | 29.4 | 29.4 | 0.0 |
| 2005-May-23 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-May-20 Fri | ### | ### | ### | ### | 74.0 | 74.0 | 0.0 | ||
| 2005-May-19 Thu | ### | ### | ### | ### | 3,912,059 | 0 | 70.1 | 70.1 | 0.0 |
| 2005-May-18 Wed | 7 | ### | ### | 7 | 2,297,884 | 0 | ### | ### | 0.5 |
| 2005-May-17 Tue | ### | ### | ### | ### | 28.6 | 28.6 | 0.0 | ||
| 2005-May-16 Mon | ### | ### | ### | ### | 2,981,676 | 0 | 78.3 | 78.3 | 0.0 |
| 2005-May-13 Fri | 6.85 | ### | 6.85 | ### | ### | ### | 0.0 | ||
| 2005-May-12 Thu | ### | ### | 6.82 | ### | ### | ### | 0.0 | ||
| 2005-May-11 Wed | ### | ### | 6.87 | ### | 4,709,827 | 16,178,255 | 17.1 | 17.1 | 0.0 |
| 2005-May-10 Tue | ### | ### | 6.84 | ### | 5,623,426 | ### | 78.4 | 78.4 | 0.0 |
| 2005-May-09 Mon | ### | ### | 6.85 | ### | ### | ### | 0.0 | ||
| 2005-May-06 Fri | ### | ### | ### | ### | 9.5 | 9.5 | 0.0 | ||
| 2005-May-05 Thu | 7.42 | 7.42 | ### | ### | 4,019,125 | 14,910,953 | ### | ### | 0.0 |
| 2005-May-04 Wed | ### | ### | 7.25 | ### | 3,685,155 | 13,358,686 | ### | ### | 0.0 |
| 2005-May-03 Tue | ### | 7.41 | ### | ### | 2,898,486 | ### | ### | ### | 0.0 |
| 2005-May-02 Mon | 7.48 | 7.49 | ### | ### | 19.8 | 19.8 | 0.0 | ||
| 2005-Apr-29 Fri | 7.26 | 7.41 | 7.24 | 7.41 | 8,233,952 | ### | ### | ### | ### |
| 2005-Apr-28 Thu | 7.26 | 7.27 | ### | 7.24 | 3,007,655 | 10,932,825 | 40.4 | 40.4 | 0.5 |
| 2005-Apr-27 Wed | 7.27 | ### | ### | 7.23 | ### | ### | ### | ||
| 2005-Apr-26 Tue | 7.29 | ### | 7.23 | 7.28 | 44.9 | 44.9 | 0.5 | ||
| 2005-Apr-22 Fri | 7.28 | ### | 7.21 | 7.21 | 1,795,876 | ### | 27.5 | 27.5 | ### |
| 2005-Apr-21 Thu | 7.22 | 7.24 | ### | 7.22 | ### | ### | 0.5 | ||
| 2005-Apr-20 Wed | ### | ### | ### | 7.24 | 25.8 | 25.8 | 0.5 | ||
| 2005-Apr-19 Tue | ### | 7.49 | 7.24 | 7.26 | 2,631,649 | ### | ### | ### | 0.5 |
| 2005-Apr-18 Mon | 7.2 | 7.2 | ### | ### | 1,733,588 | ### | 40.4 | 40.4 | 0.0 |
| 2005-Apr-15 Fri | ### | 7.4 | 7.26 | 7.26 | 2,396,087 | ### | 33.4 | 33.4 | 0.5 |
| 2005-Apr-14 Thu | 7.54 | 7.54 | ### | 7.4 | ### | ### | 0.5 | ||
| 2005-Apr-13 Wed | ### | ### | 7.48 | 7.54 | ### | ### | 0.5 | ||
| 2005-Apr-12 Tue | ### | 7.52 | ### | 7.43 | 5,774,241 | 21,711,146 | ### | ### | ### |
| 2005-Apr-11 Mon | ### | ### | 7.25 | 7.25 | ### | ### | 0.5 | ||
| 2005-Apr-08 Fri | 7.4 | 7.4 | 7.27 | ### | ### | ### | 0.0 | ||
| 2005-Apr-07 Thu | ### | ### | 7.2 | ### | ### | ### | 0.0 | ||
| 2005-Apr-06 Wed | 7.28 | ### | 7.26 | ### | 2,507,459 | 9,102,076 | ### | ### | 0.0 |
| 2005-Apr-05 Tue | ### | 7.21 | ### | 7.2 | ### | ### | 0.5 | ||
| 2005-Apr-04 Mon | 7 | ### | ### | ### | 77.8 | 77.8 | 0.0 | ||
| 2005-Apr-01 Fri | ### | ### | ### | ### | 1,436,545 | 0 | 26.6 | 26.6 | 0.0 |
| 2005-Mar-31 Thu | ### | ### | ### | ### | 3,920,679 | 0 | 64.8 | 64.8 | 0.0 |
| 2005-Mar-30 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Mar-29 Tue | ### | ### | ### | ### | 20.7 | 20.7 | 0.0 | ||
| 2005-Mar-24 Thu | ### | 7.4 | 7.21 | 7.25 | 1,585,475 | ### | ### | ### | 0.5 |
| 2005-Mar-23 Wed | 7.47 | 7.51 | ### | ### | 5,663,980 | 21,268,244 | ### | ### | 0.0 |
| 2005-Mar-22 Tue | ### | ### | 7.49 | 7.5 | 25.1 | 25.1 | 0.5 | ||
| 2005-Mar-21 Mon | ### | ### | ### | ### | 3,217,650 | 0 | ### | ### | 0.0 |
| 2005-Mar-18 Fri | ### | 7.72 | ### | ### | 5,472,348 | ### | 65.8 | 65.8 | 0.0 |
| 2005-Mar-17 Thu | ### | 7.7 | 7.5 | ### | 1,979,628 | 15,045,172 | ### | ### | 0.0 |
| 2005-Mar-16 Wed | 7.58 | ### | 7.55 | ### | 3,353,627 | 12,659,941 | ### | ### | 0.0 |
| 2005-Mar-15 Tue | 7.54 | 7.55 | 7.42 | 7.54 | ### | ### | 0.5 | ||
| 2005-Mar-14 Mon | ### | 7.52 | ### | 7.47 | ### | ### | ### | ||
| 2005-Mar-11 Fri | 7.24 | ### | 7.24 | ### | ### | ### | 0.0 | ||
| 2005-Mar-10 Thu | ### | 7.2 | ### | ### | 73.4 | 73.4 | 0.0 |
Basic Bottom of Page