Australia markets close in 2 hours 1 minute

Aurizon Holdings Limited (AZJ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.8750-0.0850 (-2.15%)
As of 01:51PM AEST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20243.95003.95003.87003.87503.87502,591,683
15 Apr 20243.97003.99003.96003.96003.96002,784,819
12 Apr 20243.95004.00003.95003.99003.99003,411,775
11 Apr 20243.95004.01003.94003.99003.99003,727,662
10 Apr 20244.05004.06003.99003.99003.99003,256,508
09 Apr 20244.04004.07004.00004.02004.02007,682,289
08 Apr 20244.00004.04003.97504.02004.02004,957,004
05 Apr 20243.95003.98503.95003.98003.98002,572,913
04 Apr 20243.95003.98003.92003.98003.98003,422,005
03 Apr 20244.01004.02003.92003.94003.94005,022,620
02 Apr 20243.97004.01003.97004.00004.00005,285,834
28 Mar 20244.00004.03003.99004.00004.00007,516,669
27 Mar 20243.96003.99003.94503.98003.98003,197,926
26 Mar 20243.98004.00003.94003.96003.96007,409,086
25 Mar 20243.99004.00003.96003.97003.97006,391,648
22 Mar 20243.96004.00003.93004.00004.00006,298,795
21 Mar 20243.96003.96003.92003.95003.95006,091,361
20 Mar 20243.95003.96003.90503.92003.92005,534,924
19 Mar 20243.88003.92003.85503.91003.91004,633,692
18 Mar 20243.84003.88003.83003.88003.88003,724,568
15 Mar 20243.87003.89003.82003.84003.840014,459,995
14 Mar 20243.94003.94003.85003.86003.86006,206,589
13 Mar 20243.96003.99003.92003.92003.92006,785,539
12 Mar 20243.86003.95003.86003.95003.95006,136,965
11 Mar 20243.94003.94003.88003.88003.88002,322,202
08 Mar 20243.92003.97003.91003.96003.96009,095,342
07 Mar 20243.85003.93003.83003.91003.91007,557,512
06 Mar 20243.81003.84003.81003.83003.83004,606,682
05 Mar 20243.80003.83003.78003.82003.82005,801,945
04 Mar 20243.84003.85003.79003.81003.81006,144,015
01 Mar 20243.85003.87003.81003.84003.84004,881,593
29 Feb 20243.84003.85003.79003.81003.810014,980,923
28 Feb 20243.85003.85003.80003.82003.82004,544,705
27 Feb 20243.86003.87003.82503.85003.85004,823,378
26 Feb 20243.87003.88003.81003.84003.84003,741,794
26 Feb 20240.097 Dividend
23 Feb 20243.96003.98003.93003.95003.85305,007,145
22 Feb 20243.91003.97003.89003.97003.872510,440,139
21 Feb 20243.91003.93003.88003.90003.80428,563,530
20 Feb 20243.92003.92003.87503.92003.82374,366,582
19 Feb 20243.91003.92003.88503.91003.81406,697,226
16 Feb 20243.98003.98003.90503.91003.81409,839,725
15 Feb 20243.93003.98003.93003.97003.87259,216,920
14 Feb 20243.88003.96003.87003.94003.84326,043,774
13 Feb 20243.88003.93003.86003.93003.83356,224,084
12 Feb 20243.85003.90003.78003.88003.78479,789,257
09 Feb 20243.75003.78003.72503.76003.66776,156,089
08 Feb 20243.79003.81003.75003.75003.65793,791,697
07 Feb 20243.78003.80003.76003.76003.66772,991,267
06 Feb 20243.72003.78003.71003.75003.65793,928,315
05 Feb 20243.74003.79003.73503.76003.66772,052,482
02 Feb 20243.75003.80003.75003.78003.68722,689,183
01 Feb 20243.79003.79003.73003.75003.65792,844,548
31 Jan 20243.72003.79003.71003.79003.69695,807,624
30 Jan 20243.75003.78003.71503.74003.64824,754,779
29 Jan 20243.74003.76003.73003.75003.65793,307,651
25 Jan 20243.77003.77003.69003.72003.62863,638,054
24 Jan 20243.69003.72003.67503.70003.60913,114,470
23 Jan 20243.67003.71003.65003.70003.60913,211,468
22 Jan 20243.68003.69003.65003.69003.59943,365,534
19 Jan 20243.69003.71003.64003.66003.57015,219,483
18 Jan 20243.64003.70003.63003.65003.56047,520,327
17 Jan 20243.71003.78003.68003.74003.64825,716,525
16 Jan 20243.79003.81003.76503.77003.67742,741,135
15 Jan 20243.78003.81003.78003.79503.7018322,251
12 Jan 20243.79003.81003.77003.78003.68722,601,097
11 Jan 20243.83003.83003.79003.82003.72623,412,208
10 Jan 20243.84003.85003.80003.80003.70673,161,702
09 Jan 20243.85003.86003.82503.86003.76522,737,236
08 Jan 20243.79003.83003.79003.81003.71642,566,592
05 Jan 20243.84003.85003.79003.80003.70672,067,144
04 Jan 20243.82003.84003.79003.81003.71642,336,527
03 Jan 20243.80003.81003.78003.80003.70672,321,165
02 Jan 20243.79003.83003.78003.82003.72622,072,542
29 Dec 20233.80003.81003.78003.80003.70672,409,849
28 Dec 20233.78003.81003.78003.81003.71642,380,037
27 Dec 20233.79003.81503.76003.78003.68722,333,295
22 Dec 20233.79003.80003.76003.76003.66774,253,591
21 Dec 20233.81003.82003.76503.77003.67744,057,717
20 Dec 20233.75003.78003.73003.76003.66775,074,849
19 Dec 20233.73003.73003.69003.73003.63845,361,444
18 Dec 20233.75003.76003.70003.71003.61893,440,374
15 Dec 20233.79003.80003.74003.74003.648210,710,321
14 Dec 20233.77003.79003.73503.75003.65795,434,500
13 Dec 20233.72003.73003.70003.73003.63843,083,128
12 Dec 20233.70003.75003.69003.71003.61895,653,232
11 Dec 20233.65003.71003.63503.70003.60915,796,981
08 Dec 20233.61003.64003.59003.64003.55063,959,416
07 Dec 20233.69003.72003.62003.62003.53118,143,438
06 Dec 20233.60003.68503.59003.65003.56046,233,806
05 Dec 20233.63003.64003.59003.60003.51166,425,876
04 Dec 20233.59003.64003.58003.61003.52135,177,787
01 Dec 20233.53003.56003.52003.54003.45313,456,287
30 Nov 20233.55003.57003.50003.53003.443315,509,432
29 Nov 20233.61003.62003.52003.55003.46289,589,024
28 Nov 20233.59003.64003.59003.61003.52133,466,543
27 Nov 20233.61003.62003.57003.60003.51163,749,364
24 Nov 20233.62003.63003.59503.60003.51163,666,535
23 Nov 20233.60003.62003.57503.60003.51162,363,962
22 Nov 20233.60003.61003.58003.61003.52132,631,221
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...