Aurizon Holdings Limited (AZJ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 3.6100 | 3.6200 | 3.5800 | 3.6200 | 3.6200 | 6,761,378 |
| 25 July 2024 | 3.5700 | 3.6400 | 3.5500 | 3.6000 | 3.6000 | 7,934,270 |
| 24 July 2024 | 3.6200 | 3.6300 | 3.5500 | 3.5700 | 3.5700 | 4,591,092 |
| 23 July 2024 | 3.6100 | 3.6400 | 3.6000 | 3.6100 | 3.6100 | 5,166,154 |
| 22 July 2024 | 3.6200 | 3.6500 | 3.5700 | 3.5800 | 3.5800 | 5,409,344 |
| 19 July 2024 | 3.6600 | 3.6700 | 3.6000 | 3.6300 | 3.6300 | 7,934,118 |
| 18 July 2024 | 3.7000 | 3.7300 | 3.6850 | 3.7100 | 3.7100 | 6,948,702 |
| 17 July 2024 | 3.6700 | 3.7300 | 3.6650 | 3.7000 | 3.7000 | 6,887,092 |
| 16 July 2024 | 3.6700 | 3.7100 | 3.6500 | 3.6600 | 3.6600 | 7,768,468 |
| 15 July 2024 | 3.6300 | 3.6550 | 3.6100 | 3.6400 | 3.6400 | 7,012,152 |
| 12 July 2024 | 3.6100 | 3.6500 | 3.5800 | 3.6000 | 3.6000 | 5,966,812 |
| 11 July 2024 | 3.6400 | 3.6400 | 3.5800 | 3.5800 | 3.5800 | 4,072,016 |
| 10 July 2024 | 3.5700 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 6,713,461 |
| 09 July 2024 | 3.6000 | 3.6100 | 3.5700 | 3.5800 | 3.5800 | 3,894,464 |
| 08 July 2024 | 3.6200 | 3.6400 | 3.5750 | 3.5800 | 3.5800 | 6,515,152 |
| 05 July 2024 | 3.6000 | 3.6100 | 3.5800 | 3.6000 | 3.6000 | 3,213,300 |
| 04 July 2024 | 3.6200 | 3.6300 | 3.5700 | 3.6200 | 3.6200 | 5,632,122 |
| 03 July 2024 | 3.5900 | 3.6200 | 3.5900 | 3.5900 | 3.5900 | 7,020,080 |
| 02 July 2024 | 3.6400 | 3.6500 | 3.5900 | 3.6100 | 3.6100 | 5,578,589 |
| 01 July 2024 | 3.6300 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 4,779,530 |
| 28 June 2024 | 3.7100 | 3.7300 | 3.6400 | 3.6500 | 3.6500 | 7,799,104 |
| 27 June 2024 | 3.6300 | 3.6900 | 3.5950 | 3.6900 | 3.6900 | 7,408,957 |
| 26 June 2024 | 3.6700 | 3.6800 | 3.6200 | 3.6400 | 3.6400 | 6,921,671 |
| 25 June 2024 | 3.6700 | 3.7000 | 3.6700 | 3.6900 | 3.6900 | 5,783,727 |
| 24 June 2024 | 3.6200 | 3.6700 | 3.6000 | 3.6600 | 3.6600 | 4,957,676 |
| 21 June 2024 | 3.6500 | 3.6500 | 3.5900 | 3.6200 | 3.6200 | 11,625,264 |
| 20 June 2024 | 3.5900 | 3.6400 | 3.5600 | 3.6300 | 3.6300 | 7,800,175 |
| 19 June 2024 | 3.6600 | 3.6600 | 3.5700 | 3.5800 | 3.5800 | 6,880,108 |
| 18 June 2024 | 3.6400 | 3.6600 | 3.6200 | 3.6400 | 3.6400 | 7,761,836 |
| 17 June 2024 | 3.6200 | 3.6500 | 3.6100 | 3.6100 | 3.6100 | 7,112,446 |
| 14 June 2024 | 3.6600 | 3.6700 | 3.6200 | 3.6500 | 3.6500 | 6,507,667 |
| 13 June 2024 | 3.6800 | 3.7100 | 3.6600 | 3.6600 | 3.6600 | 5,494,856 |
| 12 June 2024 | 3.6900 | 3.7200 | 3.6600 | 3.6700 | 3.6700 | 6,509,554 |
| 11 June 2024 | 3.7600 | 3.7800 | 3.7000 | 3.7100 | 3.7100 | 9,502,985 |
| 07 June 2024 | 3.7500 | 3.7800 | 3.7400 | 3.7700 | 3.7700 | 6,671,733 |
| 06 June 2024 | 3.7400 | 3.7500 | 3.7200 | 3.7300 | 3.7300 | 5,137,187 |
| 05 June 2024 | 3.6800 | 3.7300 | 3.6750 | 3.7200 | 3.7200 | 8,024,270 |
| 04 June 2024 | 3.6800 | 3.7100 | 3.6700 | 3.6900 | 3.6900 | 4,949,534 |
| 03 June 2024 | 3.6900 | 3.7300 | 3.6800 | 3.6900 | 3.6900 | 5,024,986 |
| 31 May 2024 | 3.6600 | 3.7050 | 3.6550 | 3.6800 | 3.6800 | 15,495,598 |
| 30 May 2024 | 3.6100 | 3.6500 | 3.6100 | 3.6200 | 3.6200 | 5,533,866 |
| 29 May 2024 | 3.6600 | 3.6800 | 3.6100 | 3.6300 | 3.6300 | 5,599,575 |
| 28 May 2024 | 3.7300 | 3.7400 | 3.6800 | 3.6800 | 3.6800 | 4,067,834 |
| 27 May 2024 | 3.7100 | 3.7500 | 3.6900 | 3.7200 | 3.7200 | 4,592,188 |
| 24 May 2024 | 3.6500 | 3.7200 | 3.6400 | 3.7000 | 3.7000 | 4,631,963 |
| 23 May 2024 | 3.6800 | 3.7100 | 3.6700 | 3.6900 | 3.6900 | 5,169,855 |
| 22 May 2024 | 3.7200 | 3.7300 | 3.6900 | 3.6900 | 3.6900 | 6,278,014 |
| 21 May 2024 | 3.7200 | 3.7600 | 3.7100 | 3.7200 | 3.7200 | 5,984,021 |
| 20 May 2024 | 3.6900 | 3.7700 | 3.6900 | 3.7400 | 3.7400 | 8,041,187 |
| 17 May 2024 | 3.7300 | 3.7500 | 3.6700 | 3.6700 | 3.6700 | 5,633,151 |
| 16 May 2024 | 3.8200 | 3.8200 | 3.7400 | 3.7400 | 3.7400 | 9,550,337 |
| 15 May 2024 | 3.7900 | 3.8100 | 3.7500 | 3.7700 | 3.7700 | 3,571,747 |
| 14 May 2024 | 3.7900 | 3.8200 | 3.7550 | 3.7800 | 3.7800 | 5,092,771 |
| 13 May 2024 | 3.8200 | 3.8450 | 3.7600 | 3.7800 | 3.7800 | 5,314,412 |
| 10 May 2024 | 3.8400 | 3.8600 | 3.8100 | 3.8100 | 3.8100 | 5,013,836 |
| 09 May 2024 | 3.8300 | 3.8600 | 3.8200 | 3.8400 | 3.8400 | 5,087,712 |
| 08 May 2024 | 3.8400 | 3.8700 | 3.8200 | 3.8500 | 3.8500 | 5,133,344 |
| 07 May 2024 | 3.7700 | 3.8200 | 3.7550 | 3.8200 | 3.8200 | 6,845,904 |
| 06 May 2024 | 3.7900 | 3.8100 | 3.7600 | 3.7700 | 3.7700 | 3,839,274 |
| 03 May 2024 | 3.8100 | 3.8200 | 3.7600 | 3.7800 | 3.7800 | 9,237,239 |
| 02 May 2024 | 3.7800 | 3.8100 | 3.7700 | 3.7700 | 3.7700 | 4,129,266 |
| 01 May 2024 | 3.8000 | 3.8000 | 3.7650 | 3.7800 | 3.7800 | 4,810,968 |
| 30 Apr 2024 | 3.8900 | 3.8950 | 3.8300 | 3.8300 | 3.8300 | 10,429,113 |
| 29 Apr 2024 | 3.8800 | 3.8900 | 3.8550 | 3.8900 | 3.8900 | 6,210,461 |
| 26 Apr 2024 | 3.8700 | 3.9200 | 3.8400 | 3.8700 | 3.8700 | 4,386,096 |
| 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 |
| *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.