Aurizon Holdings Limited (AZJ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.9900 | 4.0200 | 3.9400 | 3.9400 | 3.9400 | 3,970,517 |
| 23 Apr 2024 | 3.9200 | 3.9900 | 3.9100 | 3.9600 | 3.9600 | 8,628,932 |
| 22 Apr 2024 | 3.9200 | 3.9300 | 3.8800 | 3.8900 | 3.8900 | 4,314,822 |
| 19 Apr 2024 | 3.9000 | 3.9000 | 3.8300 | 3.8800 | 3.8800 | 4,810,015 |
| 18 Apr 2024 | 3.9100 | 3.9200 | 3.8800 | 3.9000 | 3.9000 | 4,736,982 |
| 17 Apr 2024 | 3.9100 | 3.9900 | 3.9100 | 3.9200 | 3.9200 | 4,080,295 |
| 16 Apr 2024 | 3.9500 | 3.9500 | 3.8700 | 3.9100 | 3.9100 | 6,233,896 |
| 15 Apr 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9600 | 3.9600 | 2,784,819 |
| 12 Apr 2024 | 3.9500 | 4.0000 | 3.9500 | 3.9900 | 3.9900 | 3,411,775 |
| 11 Apr 2024 | 3.9500 | 4.0100 | 3.9400 | 3.9900 | 3.9900 | 3,727,662 |
| 10 Apr 2024 | 4.0500 | 4.0600 | 3.9900 | 3.9900 | 3.9900 | 3,256,508 |
| 09 Apr 2024 | 4.0400 | 4.0700 | 4.0000 | 4.0200 | 4.0200 | 7,682,289 |
| 08 Apr 2024 | 4.0000 | 4.0400 | 3.9750 | 4.0200 | 4.0200 | 4,957,004 |
| 05 Apr 2024 | 3.9500 | 3.9850 | 3.9500 | 3.9800 | 3.9800 | 2,572,913 |
| 04 Apr 2024 | 3.9500 | 3.9800 | 3.9200 | 3.9800 | 3.9800 | 3,422,005 |
| 03 Apr 2024 | 4.0100 | 4.0200 | 3.9200 | 3.9400 | 3.9400 | 5,022,620 |
| 02 Apr 2024 | 3.9700 | 4.0100 | 3.9700 | 4.0000 | 4.0000 | 5,285,834 |
| 28 Mar 2024 | 4.0000 | 4.0300 | 3.9900 | 4.0000 | 4.0000 | 7,516,669 |
| 27 Mar 2024 | 3.9600 | 3.9900 | 3.9450 | 3.9800 | 3.9800 | 3,197,926 |
| 26 Mar 2024 | 3.9800 | 4.0000 | 3.9400 | 3.9600 | 3.9600 | 7,409,086 |
| 25 Mar 2024 | 3.9900 | 4.0000 | 3.9600 | 3.9700 | 3.9700 | 6,391,648 |
| 22 Mar 2024 | 3.9600 | 4.0000 | 3.9300 | 4.0000 | 4.0000 | 6,298,795 |
| 21 Mar 2024 | 3.9600 | 3.9600 | 3.9200 | 3.9500 | 3.9500 | 6,091,361 |
| 20 Mar 2024 | 3.9500 | 3.9600 | 3.9050 | 3.9200 | 3.9200 | 5,534,924 |
| 19 Mar 2024 | 3.8800 | 3.9200 | 3.8550 | 3.9100 | 3.9100 | 4,633,692 |
| 18 Mar 2024 | 3.8400 | 3.8800 | 3.8300 | 3.8800 | 3.8800 | 3,724,568 |
| 15 Mar 2024 | 3.8700 | 3.8900 | 3.8200 | 3.8400 | 3.8400 | 14,459,995 |
| 14 Mar 2024 | 3.9400 | 3.9400 | 3.8500 | 3.8600 | 3.8600 | 6,206,589 |
| 13 Mar 2024 | 3.9600 | 3.9900 | 3.9200 | 3.9200 | 3.9200 | 6,785,539 |
| 12 Mar 2024 | 3.8600 | 3.9500 | 3.8600 | 3.9500 | 3.9500 | 6,136,965 |
| 11 Mar 2024 | 3.9400 | 3.9400 | 3.8800 | 3.8800 | 3.8800 | 2,322,202 |
| 08 Mar 2024 | 3.9200 | 3.9700 | 3.9100 | 3.9600 | 3.9600 | 9,095,342 |
| 07 Mar 2024 | 3.8500 | 3.9300 | 3.8300 | 3.9100 | 3.9100 | 7,557,512 |
| 06 Mar 2024 | 3.8100 | 3.8400 | 3.8100 | 3.8300 | 3.8300 | 4,606,682 |
| 05 Mar 2024 | 3.8000 | 3.8300 | 3.7800 | 3.8200 | 3.8200 | 5,801,945 |
| 04 Mar 2024 | 3.8400 | 3.8500 | 3.7900 | 3.8100 | 3.8100 | 6,144,015 |
| 01 Mar 2024 | 3.8500 | 3.8700 | 3.8100 | 3.8400 | 3.8400 | 4,881,593 |
| 29 Feb 2024 | 3.8400 | 3.8500 | 3.7900 | 3.8100 | 3.8100 | 14,980,923 |
| 28 Feb 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8200 | 3.8200 | 4,544,705 |
| 27 Feb 2024 | 3.8600 | 3.8700 | 3.8250 | 3.8500 | 3.8500 | 4,823,378 |
| 26 Feb 2024 | 3.8700 | 3.8800 | 3.8100 | 3.8400 | 3.8400 | 3,741,794 |
| 26 Feb 2024 | 0.097 Dividend | |||||
| 23 Feb 2024 | 3.9600 | 3.9800 | 3.9300 | 3.9500 | 3.8530 | 5,007,145 |
| 22 Feb 2024 | 3.9100 | 3.9700 | 3.8900 | 3.9700 | 3.8725 | 10,440,139 |
| 21 Feb 2024 | 3.9100 | 3.9300 | 3.8800 | 3.9000 | 3.8042 | 8,563,530 |
| 20 Feb 2024 | 3.9200 | 3.9200 | 3.8750 | 3.9200 | 3.8237 | 4,366,582 |
| 19 Feb 2024 | 3.9100 | 3.9200 | 3.8850 | 3.9100 | 3.8140 | 6,697,226 |
| 16 Feb 2024 | 3.9800 | 3.9800 | 3.9050 | 3.9100 | 3.8140 | 9,839,725 |
| 15 Feb 2024 | 3.9300 | 3.9800 | 3.9300 | 3.9700 | 3.8725 | 9,216,920 |
| 14 Feb 2024 | 3.8800 | 3.9600 | 3.8700 | 3.9400 | 3.8432 | 6,043,774 |
| 13 Feb 2024 | 3.8800 | 3.9300 | 3.8600 | 3.9300 | 3.8335 | 6,224,084 |
| 12 Feb 2024 | 3.8500 | 3.9000 | 3.7800 | 3.8800 | 3.7847 | 9,789,257 |
| 09 Feb 2024 | 3.7500 | 3.7800 | 3.7250 | 3.7600 | 3.6677 | 6,156,089 |
| 08 Feb 2024 | 3.7900 | 3.8100 | 3.7500 | 3.7500 | 3.6579 | 3,791,697 |
| 07 Feb 2024 | 3.7800 | 3.8000 | 3.7600 | 3.7600 | 3.6677 | 2,991,267 |
| 06 Feb 2024 | 3.7200 | 3.7800 | 3.7100 | 3.7500 | 3.6579 | 3,928,315 |
| 05 Feb 2024 | 3.7400 | 3.7900 | 3.7350 | 3.7600 | 3.6677 | 2,052,482 |
| 02 Feb 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7800 | 3.6872 | 2,689,183 |
| 01 Feb 2024 | 3.7900 | 3.7900 | 3.7300 | 3.7500 | 3.6579 | 2,844,548 |
| 31 Jan 2024 | 3.7200 | 3.7900 | 3.7100 | 3.7900 | 3.6969 | 5,807,624 |
| 30 Jan 2024 | 3.7500 | 3.7800 | 3.7150 | 3.7400 | 3.6482 | 4,754,779 |
| 29 Jan 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7500 | 3.6579 | 3,307,651 |
| 25 Jan 2024 | 3.7700 | 3.7700 | 3.6900 | 3.7200 | 3.6286 | 3,638,054 |
| 24 Jan 2024 | 3.6900 | 3.7200 | 3.6750 | 3.7000 | 3.6091 | 3,114,470 |
| 23 Jan 2024 | 3.6700 | 3.7100 | 3.6500 | 3.7000 | 3.6091 | 3,211,468 |
| 22 Jan 2024 | 3.6800 | 3.6900 | 3.6500 | 3.6900 | 3.5994 | 3,365,534 |
| 19 Jan 2024 | 3.6900 | 3.7100 | 3.6400 | 3.6600 | 3.5701 | 5,219,483 |
| 18 Jan 2024 | 3.6400 | 3.7000 | 3.6300 | 3.6500 | 3.5604 | 7,520,327 |
| 17 Jan 2024 | 3.7100 | 3.7800 | 3.6800 | 3.7400 | 3.6482 | 5,716,525 |
| 16 Jan 2024 | 3.7900 | 3.8100 | 3.7650 | 3.7700 | 3.6774 | 2,741,135 |
| 15 Jan 2024 | 3.7800 | 3.8100 | 3.7800 | 3.7950 | 3.7018 | 322,251 |
| 12 Jan 2024 | 3.7900 | 3.8100 | 3.7700 | 3.7800 | 3.6872 | 2,601,097 |
| 11 Jan 2024 | 3.8300 | 3.8300 | 3.7900 | 3.8200 | 3.7262 | 3,412,208 |
| 10 Jan 2024 | 3.8400 | 3.8500 | 3.8000 | 3.8000 | 3.7067 | 3,161,702 |
| 09 Jan 2024 | 3.8500 | 3.8600 | 3.8250 | 3.8600 | 3.7652 | 2,737,236 |
| 08 Jan 2024 | 3.7900 | 3.8300 | 3.7900 | 3.8100 | 3.7164 | 2,566,592 |
| 05 Jan 2024 | 3.8400 | 3.8500 | 3.7900 | 3.8000 | 3.7067 | 2,067,144 |
| 04 Jan 2024 | 3.8200 | 3.8400 | 3.7900 | 3.8100 | 3.7164 | 2,336,527 |
| 03 Jan 2024 | 3.8000 | 3.8100 | 3.7800 | 3.8000 | 3.7067 | 2,321,165 |
| 02 Jan 2024 | 3.7900 | 3.8300 | 3.7800 | 3.8200 | 3.7262 | 2,072,542 |
| 29 Dec 2023 | 3.8000 | 3.8100 | 3.7800 | 3.8000 | 3.7067 | 2,409,849 |
| 28 Dec 2023 | 3.7800 | 3.8100 | 3.7800 | 3.8100 | 3.7164 | 2,380,037 |
| 27 Dec 2023 | 3.7900 | 3.8150 | 3.7600 | 3.7800 | 3.6872 | 2,333,295 |
| 22 Dec 2023 | 3.7900 | 3.8000 | 3.7600 | 3.7600 | 3.6677 | 4,253,591 |
| 21 Dec 2023 | 3.8100 | 3.8200 | 3.7650 | 3.7700 | 3.6774 | 4,057,717 |
| 20 Dec 2023 | 3.7500 | 3.7800 | 3.7300 | 3.7600 | 3.6677 | 5,074,849 |
| 19 Dec 2023 | 3.7300 | 3.7300 | 3.6900 | 3.7300 | 3.6384 | 5,361,444 |
| 18 Dec 2023 | 3.7500 | 3.7600 | 3.7000 | 3.7100 | 3.6189 | 3,440,374 |
| 15 Dec 2023 | 3.7900 | 3.8000 | 3.7400 | 3.7400 | 3.6482 | 10,710,321 |
| 14 Dec 2023 | 3.7700 | 3.7900 | 3.7350 | 3.7500 | 3.6579 | 5,434,500 |
| 13 Dec 2023 | 3.7200 | 3.7300 | 3.7000 | 3.7300 | 3.6384 | 3,083,128 |
| 12 Dec 2023 | 3.7000 | 3.7500 | 3.6900 | 3.7100 | 3.6189 | 5,653,232 |
| 11 Dec 2023 | 3.6500 | 3.7100 | 3.6350 | 3.7000 | 3.6091 | 5,796,981 |
| 08 Dec 2023 | 3.6100 | 3.6400 | 3.5900 | 3.6400 | 3.5506 | 3,959,416 |
| 07 Dec 2023 | 3.6900 | 3.7200 | 3.6200 | 3.6200 | 3.5311 | 8,143,438 |
| 06 Dec 2023 | 3.6000 | 3.6850 | 3.5900 | 3.6500 | 3.5604 | 6,233,806 |
| 05 Dec 2023 | 3.6300 | 3.6400 | 3.5900 | 3.6000 | 3.5116 | 6,425,876 |
| 04 Dec 2023 | 3.5900 | 3.6400 | 3.5800 | 3.6100 | 3.5213 | 5,177,787 |
| 01 Dec 2023 | 3.5300 | 3.5600 | 3.5200 | 3.5400 | 3.4531 | 3,456,287 |
| 30 Nov 2023 | 3.5500 | 3.5700 | 3.5000 | 3.5300 | 3.4433 | 15,509,432 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.