TRANSURBAN STAPLED [TCL] - Price History
Monthly price history for TCL.AX (TRANSURBAN STAPLED [TCL])
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | A$12.35 | A$12.35 |
| April 2024 | A$12.54 | A$12.54 |
| March 2024 | A$13.32 | A$13.32 |
| February 2024 | A$13.54 | A$13.54 |
| January 2024 | A$13.51 | A$13.51 |
| December 2023 | A$13.71 | A$13.71 |
| November 2023 | A$12.68 | A$12.96 |
| October 2023 | A$11.57 | A$11.82 |
| September 2023 | A$12.42 | A$12.69 |
| August 2023 | A$12.98 | A$13.26 |
| July 2023 | A$14.03 | A$14.34 |
| June 2023 | A$13.94 | A$14.25 |
| May 2023 | A$14.21 | A$14.84 |
| April 2023 | A$14.35 | A$14.99 |
| March 2023 | A$13.60 | A$14.21 |
| February 2023 | A$13.58 | A$14.18 |
| January 2023 | A$13.22 | A$13.81 |
| December 2022 | A$12.43 | A$12.98 |
| November 2022 | A$13.41 | A$14.29 |
| October 2022 | A$12.44 | A$13.26 |
| September 2022 | A$11.58 | A$12.34 |
| August 2022 | A$13.10 | A$13.96 |
| July 2022 | A$13.62 | A$14.51 |
| June 2022 | A$13.49 | A$14.38 |
| May 2022 | A$13.24 | A$14.37 |
| April 2022 | A$13.22 | A$14.34 |
| March 2022 | A$12.49 | A$13.55 |
| February 2022 | A$11.70 | A$12.69 |
| January 2022 | A$11.47 | A$12.45 |
| December 2021 | A$12.74 | A$13.82 |
| November 2021 | A$12.45 | A$13.66 |
| October 2021 | A$12.25 | A$13.44 |
| September 2021 | A$12.91 | A$14.16 |
| August 2021 | A$12.96 | A$14.21 |
| July 2021 | A$13.04 | A$14.30 |
| June 2021 | A$12.97 | A$14.23 |
| May 2021 | A$12.47 | A$13.88 |
| April 2021 | A$12.73 | A$14.17 |
| March 2021 | A$11.96 | A$13.32 |
| February 2021 | A$11.50 | A$12.80 |
| January 2021 | A$11.89 | A$13.24 |
| December 2020 | A$12.27 | A$13.66 |
| November 2020 | A$12.46 | A$14.02 |
| October 2020 | A$11.96 | A$13.46 |
| September 2020 | A$12.54 | A$14.11 |
| August 2020 | A$11.96 | A$13.46 |
| July 2020 | A$12.27 | A$13.81 |
| June 2020 | A$12.56 | A$14.13 |
| May 2020 | A$12.56 | A$14.29 |
| April 2020 | A$12.13 | A$13.80 |
| March 2020 | A$10.58 | A$12.04 |
| February 2020 | A$13.05 | A$14.85 |
| January 2020 | A$13.80 | A$15.70 |
| December 2019 | A$13.11 | A$14.91 |
| November 2019 | A$13.23 | A$15.35 |
| October 2019 | A$12.79 | A$14.84 |
| September 2019 | A$12.66 | A$14.69 |
| August 2019 | A$12.88 | A$14.95 |
| July 2019 | A$13.40 | A$15.55 |
| June 2019 | A$12.70 | A$14.74 |
| May 2019 | A$11.77 | A$13.93 |
| April 2019 | A$11.36 | A$13.44 |
| March 2019 | A$11.15 | A$13.20 |
| February 2019 | A$10.54 | A$12.47 |
| January 2019 | A$10.28 | A$12.17 |
| December 2018 | A$9.84 | A$11.65 |
| November 2018 | A$9.39 | A$11.39 |
| October 2018 | A$9.35 | A$11.34 |
| September 2018 | A$9.25 | A$11.22 |
| August 2018 | A$9.79 | A$11.87 |
| July 2018 | A$9.50 | A$11.52 |
| June 2018 | A$9.72 | A$11.78 |
| May 2018 | A$9.42 | A$11.68 |
| April 2018 | A$9.20 | A$11.42 |
| March 2018 | A$9.06 | A$11.24 |
| February 2018 | A$9.18 | A$11.40 |
| January 2018 | A$9.53 | A$11.83 |
| December 2017 | A$9.86 | A$12.24 |
| November 2017 | A$9.68 | A$12.29 |
| October 2017 | A$9.36 | A$11.88 |
| September 2017 | A$9.17 | A$11.63 |
| August 2017 | A$9.38 | A$11.91 |
| July 2017 | A$8.80 | A$11.17 |
| June 2017 | A$9.14 | A$11.60 |
| May 2017 | A$9.30 | A$12.06 |
| April 2017 | A$9.21 | A$11.94 |
| March 2017 | A$8.81 | A$11.43 |
| February 2017 | A$8.33 | A$10.80 |
| January 2017 | A$7.70 | A$9.99 |
| December 2016 | A$7.79 | A$10.10 |
| November 2016 | A$7.78 | A$10.32 |
| October 2016 | A$7.66 | A$10.17 |
| September 2016 | A$8.39 | A$11.13 |
| August 2016 | A$8.45 | A$11.22 |
| July 2016 | A$9.26 | A$12.30 |
| June 2016 | A$8.84 | A$11.74 |
| May 2016 | A$8.72 | A$11.80 |
| April 2016 | A$8.38 | A$11.34 |
| March 2016 | A$8.21 | A$11.11 |
| February 2016 | A$8.21 | A$11.11 |
| January 2016 | A$7.80 | A$10.56 |
| December 2015 | A$7.58 | A$10.25 |
| November 2015 | A$7.34 | A$10.15 |
| October 2015 | A$7.36 | A$10.18 |
| September 2015 | A$7.01 | A$9.70 |
| August 2015 | A$6.83 | A$9.44 |
| July 2015 | A$7.03 | A$9.73 |
| June 2015 | A$6.56 | A$9.07 |
| May 2015 | A$7.03 | A$9.92 |
| April 2015 | A$6.86 | A$9.68 |
| March 2015 | A$6.58 | A$9.30 |
| February 2015 | A$6.32 | A$8.93 |
| January 2015 | A$6.36 | A$8.98 |
| December 2014 | A$5.93 | A$8.37 |
| November 2014 | A$5.62 | A$8.11 |
| October 2014 | A$5.49 | A$7.93 |
| September 2014 | A$5.22 | A$7.53 |
| August 2014 | A$5.45 | A$7.86 |
| July 2014 | A$5.26 | A$7.59 |
| June 2014 | A$4.99 | A$7.21 |
| May 2014 | A$4.90 | A$7.25 |
| April 2014 | A$4.73 | A$7 |
| March 2014 | A$4.73 | A$6.99 |
| February 2014 | A$4.60 | A$6.80 |
| January 2014 | A$4.50 | A$6.65 |
| December 2013 | A$4.45 | A$6.58 |
| November 2013 | A$4.46 | A$6.75 |
| October 2013 | A$4.51 | A$6.83 |
| September 2013 | A$4.32 | A$6.54 |
| August 2013 | A$4.29 | A$6.50 |
| July 2013 | A$4.31 | A$6.52 |
| June 2013 | A$4.30 | A$6.50 |
| May 2013 | A$4.30 | A$6.66 |
| April 2013 | A$4.24 | A$6.56 |
| March 2013 | A$3.96 | A$6.14 |
| February 2013 | A$3.83 | A$5.93 |
| January 2013 | A$3.79 | A$5.87 |
| December 2012 | A$3.78 | A$5.86 |
| November 2012 | A$3.76 | A$5.98 |
| October 2012 | A$3.68 | A$5.85 |
| September 2012 | A$3.64 | A$5.77 |
| August 2012 | A$3.66 | A$5.82 |
| July 2012 | A$3.71 | A$5.89 |
| June 2012 | A$3.45 | A$5.48 |
| May 2012 | A$3.34 | A$5.45 |
| April 2012 | A$3.46 | A$5.65 |
| March 2012 | A$3.30 | A$5.39 |
| February 2012 | A$3.30 | A$5.39 |
| January 2012 | A$3.24 | A$5.28 |
| December 2011 | A$3.32 | A$5.41 |
| November 2011 | A$3.22 | A$5.39 |
| October 2011 | A$3.01 | A$5.03 |
| September 2011 | A$3.12 | A$5.22 |
| August 2011 | A$2.97 | A$4.98 |
| July 2011 | A$2.94 | A$4.92 |
| June 2011 | A$3.01 | A$5.03 |
| May 2011 | A$3.06 | A$5.25 |
| April 2011 | A$2.97 | A$5.10 |
| March 2011 | A$3.01 | A$5.17 |
| February 2011 | A$2.99 | A$5.14 |
| January 2011 | A$2.92 | A$5.02 |
| December 2010 | A$2.87 | A$4.93 |
| November 2010 | A$2.84 | A$5 |
| October 2010 | A$2.86 | A$5.04 |
| September 2010 | A$2.72 | A$4.78 |
| August 2010 | A$2.66 | A$4.69 |
| July 2010 | A$2.45 | A$4.31 |
| June 2010 | A$2.32 | A$4.08 |
| May 2010 | A$2.28 | A$4.13 |
| April 2010 | A$2.70 | A$4.89 |
| March 2010 | A$2.67 | A$4.84 |
| February 2010 | A$2.77 | A$5.02 |
| January 2010 | A$2.77 | A$5.01 |
| December 2009 | A$2.93 | A$5.30 |
| November 2009 | A$2.83 | A$5.23 |
| October 2009 | A$2.36 | A$4.37 |
| September 2009 | A$2.12 | A$3.92 |
| August 2009 | A$2.09 | A$3.87 |
| July 2009 | A$2.24 | A$4.15 |
| June 2009 | A$2.16 | A$4 |
| May 2009 | A$2.04 | A$3.87 |
| April 2009 | A$2.25 | A$4.27 |
| March 2009 | A$2.35 | A$4.47 |
| February 2009 | A$2.25 | A$4.28 |
| January 2009 | A$2.59 | A$4.91 |
| December 2008 | A$2.72 | A$5.17 |
| November 2008 | A$2.45 | A$4.76 |
| October 2008 | A$2.66 | A$5.16 |
| September 2008 | A$2.76 | A$5.34 |
| August 2008 | A$2.68 | A$5.20 |
| July 2008 | A$2.57 | A$4.98 |
| June 2008 | A$2.09 | A$4.05 |
| May 2008 | A$2.63 | A$5.45 |
| April 2008 | A$3.17 | A$6.57 |
| March 2008 | A$3.01 | A$6.22 |
| February 2008 | A$2.98 | A$6.18 |
| January 2008 | A$3.05 | A$6.32 |
| December 2007 | A$3.16 | A$6.55 |
| November 2007 | A$3.19 | A$6.88 |
| October 2007 | A$3.22 | A$6.96 |
| September 2007 | A$3.24 | A$6.99 |
| August 2007 | A$3.18 | A$6.86 |
| July 2007 | A$3.18 | A$6.87 |
| June 2007 | A$3.55 | A$7.67 |
| May 2007 | A$3.60 | A$8.03 |
| April 2007 | A$3.45 | A$7.71 |
| March 2007 | A$3.33 | A$7.43 |
| February 2007 | A$3.24 | A$7.23 |
| January 2007 | A$3.32 | A$7.40 |
| December 2006 | A$3.27 | A$7.30 |
| November 2006 | A$3.03 | A$7.01 |
| October 2006 | A$2.99 | A$6.91 |
| September 2006 | A$3.02 | A$6.99 |
| August 2006 | A$2.90 | A$6.69 |
| July 2006 | A$2.93 | A$6.78 |
| June 2006 | A$2.88 | A$6.65 |
| May 2006 | A$2.67 | A$6.40 |
| April 2006 | A$2.64 | A$6.32 |
| March 2006 | A$2.69 | A$6.45 |
| February 2006 | A$2.85 | A$6.84 |
| January 2006 | A$2.86 | A$6.86 |
| December 2005 | A$2.64 | A$6.32 |
| November 2005 | A$2.61 | A$6.48 |
| October 2005 | A$2.46 | A$6.13 |
| September 2005 | A$2.77 | A$6.89 |
| August 2005 | A$2.75 | A$6.85 |
| July 2005 | A$2.76 | A$6.86 |
| June 2005 | A$2.87 | A$7.13 |
| May 2005 | A$2.73 | A$6.96 |
| April 2005 | A$2.79 | A$7.10 |
| March 2005 | A$2.65 | A$6.76 |
| February 2005 | A$2.66 | A$6.78 |
| January 2005 | A$3.03 | A$7.90 |
| December 2004 | A$2.46 | A$6.42 |
| November 2004 | A$2.36 | A$6.15 |
| October 2004 | A$2.33 | A$6.08 |
| September 2004 | A$1.99 | A$5.20 |
| August 2004 | A$2.01 | A$5.36 |
| July 2004 | A$1.82 | A$4.86 |
| June 2004 | A$1.74 | A$4.66 |
| May 2004 | A$1.62 | A$4.33 |
| April 2004 | A$1.63 | A$4.35 |
| March 2004 | A$1.66 | A$4.43 |
| February 2004 | A$1.57 | A$4.31 |
| January 2004 | A$1.55 | A$4.26 |
| December 2003 | A$1.56 | A$4.27 |
| November 2003 | A$1.46 | A$4.02 |
| October 2003 | A$1.45 | A$3.98 |
| September 2003 | A$1.49 | A$4.09 |
| August 2003 | A$1.49 | A$4.19 |
| July 2003 | A$1.55 | A$4.36 |
| June 2003 | A$1.63 | A$4.57 |
| May 2003 | A$1.64 | A$4.62 |
| April 2003 | A$1.61 | A$4.52 |
| March 2003 | A$1.49 | A$4.18 |
| February 2003 | A$1.45 | A$4.07 |
| January 2003 | A$1.37 | A$3.94 |
| December 2002 | A$1.34 | A$3.85 |
| November 2002 | A$1.36 | A$3.92 |
| October 2002 | A$1.32 | A$3.78 |
| September 2002 | A$1.28 | A$3.70 |
| August 2002 | A$1.34 | A$3.87 |
| July 2002 | A$1.26 | A$3.64 |
| June 2002 | A$1.39 | A$4.02 |
| May 2002 | A$1.46 | A$4.23 |
| April 2002 | A$1.42 | A$4.12 |
| March 2002 | A$1.32 | A$3.83 |
| February 2002 | A$1.34 | A$3.87 |
| January 2002 | A$1.41 | A$4.10 |
| December 2001 | A$1.38 | A$4.03 |
| November 2001 | A$1.54 | A$4.47 |
| October 2001 | A$1.48 | A$4.32 |
| September 2001 | A$1.47 | A$4.28 |
| August 2001 | A$1.41 | A$4.12 |
| July 2001 | A$1.33 | A$3.87 |
| June 2001 | A$1.48 | A$4.31 |
| May 2001 | A$1.26 | A$3.68 |
| April 2001 | A$1.22 | A$3.54 |
| March 2001 | A$1.38 | A$4.02 |
| February 2001 | A$1.37 | A$4 |
| January 2001 | A$1.54 | A$4.48 |
| December 2000 | A$1.50 | A$4.36 |
| November 2000 | A$1.43 | A$4.16 |
| October 2000 | A$1.32 | A$3.83 |
| September 2000 | A$1.22 | A$3.54 |
| August 2000 | A$1.12 | A$3.26 |
| July 2000 | A$1.27 | A$3.69 |
| June 2000 | A$1.24 | A$3.60 |
| May 2000 | A$1.12 | A$3.26 |
| April 2000 | A$1.02 | A$2.97 |
| March 2000 | A$0.89 | A$2.58 |
| February 2000 | A$0.87 | A$2.54 |
| January 2000 | A$0.79 | A$2.30 |
| December 1999 | A$1.10 | A$3.21 |
| November 1999 | A$1.19 | A$3.47 |
| October 1999 | A$1.09 | A$1,589.35 |
| September 1999 | A$1.27 | A$1,843.05 |
| August 1999 | A$1.31 | A$1,905.30 |
| July 1999 | A$1.16 | A$1,694.65 |
| June 1999 | A$1.11 | A$1,615.20 |
| May 1999 | A$1.21 | A$1,761.70 |
| April 1999 | A$1.31 | A$1,910.10 |
| March 1999 | A$1.35 | A$1,962.75 |
| February 1999 | A$1.23 | A$1,785.60 |
| January 1999 | A$1.23 | A$1,790.40 |
| December 1998 | A$0.99 | A$1,445.75 |
| November 1998 | A$0.96 | A$1,397.85 |
| October 1998 | A$0.98 | A$1,421.80 |
| September 1998 | A$0.91 | A$1,326.05 |
| August 1998 | A$0.85 | A$1,239.90 |
| July 1998 | A$0.79 | A$1,153.70 |
| June 1998 | A$0.86 | A$1,244.65 |
| May 1998 | A$0.88 | A$1,282.95 |
| April 1998 | A$0.88 | A$1,287.75 |
| March 1998 | A$0.89 | A$1,297.35 |
| February 1998 | A$0.89 | A$1,302.10 |
| January 1998 | A$0.72 | A$1,053.20 |
| December 1997 | A$0.69 | A$1,003.40 |
| November 1997 | A$0.60 | A$871.25 |
| October 1997 | A$0.69 | A$1,005.30 |
| September 1997 | A$0.69 | A$999.55 |
| August 1997 | A$0.72 | A$1,043.60 |
| July 1997 | A$0.69 | A$1,010.10 |
| June 1997 | A$0.65 | A$945.95 |
| May 1997 | A$0.59 | A$854.05 |
| April 1997 | A$0.54 | A$789.90 |
| March 1997 | A$0.54 | A$789.90 |
| February 1997 | A$0.54 | A$792.75 |
| January 1997 | A$0.57 | A$828.20 |
| December 1996 | A$0.59 | A$856.90 |
| November 1996 | A$0.58 | A$837.75 |
| October 1996 | A$0.53 | A$775.50 |
| September 1996 | A$0.48 | A$703.70 |
| August 1996 | A$0.45 | A$660.65 |
| July 1996 | A$0.40 | A$585 |
| June 1996 | A$0.41 | A$595.05 |
| May 1996 | A$0.41 | A$600.30 |
| April 1996 | A$0.40 | A$584.05 |
TCL.AX
Price: A$12.35
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.86%
Payout Ratio: 857.14%
Payout Ratio Range:
Dividend Per Share: 0.60 AUD
Earnings Per Share: 0.07 AUD
P/E Ratio: 668.75
Exchange: ASX
Sector: Industrials
Industry: Infrastructure Operations
Market Capitalization: 38.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: 26.60%
DGR5: 7.70%
DGR10: 10.17%