Aurizon Holdings Limited (AZJ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 3.4300 | 3.4600 | 3.4100 | 3.4300 | 3.4300 | 9,377,270 |
| 12 Sept 2024 | 3.4000 | 3.4300 | 3.3900 | 3.4300 | 3.4300 | 8,129,085 |
| 11 Sept 2024 | 3.3600 | 3.3800 | 3.3300 | 3.3800 | 3.3800 | 6,350,984 |
| 10 Sept 2024 | 3.3700 | 3.3800 | 3.3200 | 3.3600 | 3.3600 | 10,699,411 |
| 09 Sept 2024 | 3.3200 | 3.3600 | 3.3150 | 3.3500 | 3.3500 | 8,741,759 |
| 06 Sept 2024 | 3.3000 | 3.3700 | 3.2900 | 3.3500 | 3.3500 | 9,478,282 |
| 05 Sept 2024 | 3.3600 | 3.3700 | 3.2850 | 3.3200 | 3.3200 | 9,800,348 |
| 04 Sept 2024 | 3.3600 | 3.3700 | 3.3200 | 3.3400 | 3.3400 | 12,369,772 |
| 03 Sept 2024 | 3.4600 | 3.4700 | 3.3900 | 3.4000 | 3.4000 | 6,982,581 |
| 02 Sept 2024 | 3.3600 | 3.4600 | 3.3400 | 3.4500 | 3.4500 | 10,493,337 |
| 30 Aug 2024 | 3.3700 | 3.3900 | 3.3300 | 3.3800 | 3.3800 | 199,406,573 |
| 29 Aug 2024 | 3.3300 | 3.4000 | 3.3150 | 3.3800 | 3.3800 | 16,299,670 |
| 28 Aug 2024 | 3.2900 | 3.3200 | 3.2800 | 3.3200 | 3.3200 | 12,086,132 |
| 27 Aug 2024 | 3.3300 | 3.3400 | 3.2950 | 3.3200 | 3.3200 | 5,986,386 |
| 26 Aug 2024 | 3.3000 | 3.3200 | 3.2750 | 3.3100 | 3.3100 | 9,240,327 |
| 26 Aug 2024 | 0.073 Dividend | |||||
| 23 Aug 2024 | 3.3900 | 3.4000 | 3.3350 | 3.3600 | 3.2870 | 7,756,515 |
| 22 Aug 2024 | 3.3900 | 3.4200 | 3.3700 | 3.3900 | 3.3163 | 9,185,196 |
| 21 Aug 2024 | 3.4000 | 3.4000 | 3.3400 | 3.3900 | 3.3163 | 10,562,669 |
| 20 Aug 2024 | 3.4200 | 3.4500 | 3.3850 | 3.3900 | 3.3163 | 8,348,963 |
| 19 Aug 2024 | 3.4200 | 3.4500 | 3.4100 | 3.4300 | 3.3555 | 13,065,481 |
| 16 Aug 2024 | 3.4300 | 3.4700 | 3.4200 | 3.4600 | 3.3848 | 11,875,770 |
| 15 Aug 2024 | 3.3600 | 3.4300 | 3.3600 | 3.4300 | 3.3555 | 13,205,700 |
| 14 Aug 2024 | 3.3200 | 3.3700 | 3.3200 | 3.3700 | 3.2968 | 11,520,695 |
| 13 Aug 2024 | 3.2800 | 3.3100 | 3.1600 | 3.3100 | 3.2381 | 21,488,517 |
| 12 Aug 2024 | 3.4400 | 3.4700 | 3.2750 | 3.3000 | 3.2283 | 29,534,817 |
| 09 Aug 2024 | 3.6100 | 3.6400 | 3.5800 | 3.6200 | 3.5414 | 4,740,223 |
| 08 Aug 2024 | 3.5800 | 3.6100 | 3.5600 | 3.5900 | 3.5120 | 4,260,036 |
| 07 Aug 2024 | 3.5600 | 3.6600 | 3.5600 | 3.5900 | 3.5120 | 12,033,415 |
| 06 Aug 2024 | 3.6100 | 3.6200 | 3.5700 | 3.5700 | 3.4924 | 5,203,027 |
| 05 Aug 2024 | 3.6500 | 3.6600 | 3.6000 | 3.6000 | 3.5218 | 7,064,840 |
| 02 Aug 2024 | 3.6600 | 3.7200 | 3.6300 | 3.6900 | 3.6098 | 5,726,918 |
| 01 Aug 2024 | 3.7200 | 3.7300 | 3.6900 | 3.7100 | 3.6294 | 2,754,151 |
| 31 July 2024 | 3.6800 | 3.7200 | 3.6750 | 3.7200 | 3.6392 | 3,985,047 |
| 30 July 2024 | 3.6400 | 3.6600 | 3.6150 | 3.6500 | 3.5707 | 4,941,162 |
| 29 July 2024 | 3.6400 | 3.7000 | 3.6300 | 3.6800 | 3.6000 | 5,489,978 |
| 26 July 2024 | 3.6100 | 3.6200 | 3.5800 | 3.6200 | 3.5414 | 6,761,378 |
| 25 July 2024 | 3.5700 | 3.6400 | 3.5500 | 3.6000 | 3.5218 | 7,934,270 |
| 24 July 2024 | 3.6200 | 3.6300 | 3.5500 | 3.5700 | 3.4924 | 4,591,092 |
| 23 July 2024 | 3.6100 | 3.6400 | 3.6000 | 3.6100 | 3.5316 | 5,166,154 |
| 22 July 2024 | 3.6200 | 3.6500 | 3.5700 | 3.5800 | 3.5022 | 5,409,344 |
| 19 July 2024 | 3.6600 | 3.6700 | 3.6000 | 3.6300 | 3.5511 | 7,934,118 |
| 18 July 2024 | 3.7000 | 3.7300 | 3.6850 | 3.7100 | 3.6294 | 6,948,702 |
| 17 July 2024 | 3.6700 | 3.7300 | 3.6650 | 3.7000 | 3.6196 | 6,887,092 |
| 16 July 2024 | 3.6700 | 3.7100 | 3.6500 | 3.6600 | 3.5805 | 7,768,468 |
| 15 July 2024 | 3.6300 | 3.6550 | 3.6100 | 3.6400 | 3.5609 | 7,012,152 |
| 12 July 2024 | 3.6100 | 3.6500 | 3.5800 | 3.6000 | 3.5218 | 5,966,812 |
| 11 July 2024 | 3.6400 | 3.6400 | 3.5800 | 3.5800 | 3.5022 | 4,072,016 |
| 10 July 2024 | 3.5700 | 3.6000 | 3.5500 | 3.6000 | 3.5218 | 6,713,461 |
| 09 July 2024 | 3.6000 | 3.6100 | 3.5700 | 3.5800 | 3.5022 | 3,894,464 |
| 08 July 2024 | 3.6200 | 3.6400 | 3.5750 | 3.5800 | 3.5022 | 6,515,152 |
| 05 July 2024 | 3.6000 | 3.6100 | 3.5800 | 3.6000 | 3.5218 | 3,213,300 |
| 04 July 2024 | 3.6200 | 3.6300 | 3.5700 | 3.6200 | 3.5414 | 5,632,122 |
| 03 July 2024 | 3.5900 | 3.6200 | 3.5900 | 3.5900 | 3.5120 | 7,020,080 |
| 02 July 2024 | 3.6400 | 3.6500 | 3.5900 | 3.6100 | 3.5316 | 5,578,589 |
| 01 July 2024 | 3.6300 | 3.6500 | 3.6000 | 3.6500 | 3.5707 | 4,779,530 |
| 28 June 2024 | 3.7100 | 3.7300 | 3.6400 | 3.6500 | 3.5707 | 7,799,104 |
| 27 June 2024 | 3.6300 | 3.6900 | 3.5950 | 3.6900 | 3.6098 | 7,408,957 |
| 26 June 2024 | 3.6700 | 3.6800 | 3.6200 | 3.6400 | 3.5609 | 6,921,671 |
| 25 June 2024 | 3.6700 | 3.7000 | 3.6700 | 3.6900 | 3.6098 | 5,783,727 |
| 24 June 2024 | 3.6200 | 3.6700 | 3.6000 | 3.6600 | 3.5805 | 4,957,676 |
| 21 June 2024 | 3.6500 | 3.6500 | 3.5900 | 3.6200 | 3.5414 | 11,625,264 |
| 20 June 2024 | 3.5900 | 3.6400 | 3.5600 | 3.6300 | 3.5511 | 7,800,175 |
| 19 June 2024 | 3.6600 | 3.6600 | 3.5700 | 3.5800 | 3.5022 | 6,880,108 |
| 18 June 2024 | 3.6400 | 3.6600 | 3.6200 | 3.6400 | 3.5609 | 7,761,836 |
| 17 June 2024 | 3.6200 | 3.6500 | 3.6100 | 3.6100 | 3.5316 | 7,112,446 |
| 14 June 2024 | 3.6600 | 3.6700 | 3.6200 | 3.6500 | 3.5707 | 6,507,667 |
| 13 June 2024 | 3.6800 | 3.7100 | 3.6600 | 3.6600 | 3.5805 | 5,494,856 |
| 12 June 2024 | 3.6900 | 3.7200 | 3.6600 | 3.6700 | 3.5903 | 6,509,554 |
| 11 June 2024 | 3.7600 | 3.7800 | 3.7000 | 3.7100 | 3.6294 | 9,502,985 |
| 07 June 2024 | 3.7500 | 3.7800 | 3.7400 | 3.7700 | 3.6881 | 6,671,733 |
| 06 June 2024 | 3.7400 | 3.7500 | 3.7200 | 3.7300 | 3.6490 | 5,137,187 |
| 05 June 2024 | 3.6800 | 3.7300 | 3.6750 | 3.7200 | 3.6392 | 8,024,270 |
| 04 June 2024 | 3.6800 | 3.7100 | 3.6700 | 3.6900 | 3.6098 | 4,949,534 |
| 03 June 2024 | 3.6900 | 3.7300 | 3.6800 | 3.6900 | 3.6098 | 5,024,986 |
| 31 May 2024 | 3.6600 | 3.7050 | 3.6550 | 3.6800 | 3.6000 | 15,495,598 |
| 30 May 2024 | 3.6100 | 3.6500 | 3.6100 | 3.6200 | 3.5414 | 5,533,866 |
| 29 May 2024 | 3.6600 | 3.6800 | 3.6100 | 3.6300 | 3.5511 | 5,599,575 |
| 28 May 2024 | 3.7300 | 3.7400 | 3.6800 | 3.6800 | 3.6000 | 4,067,834 |
| 27 May 2024 | 3.7100 | 3.7500 | 3.6900 | 3.7200 | 3.6392 | 4,592,188 |
| 24 May 2024 | 3.6500 | 3.7200 | 3.6400 | 3.7000 | 3.6196 | 4,631,963 |
| 23 May 2024 | 3.6800 | 3.7100 | 3.6700 | 3.6900 | 3.6098 | 5,169,855 |
| 22 May 2024 | 3.7200 | 3.7300 | 3.6900 | 3.6900 | 3.6098 | 6,278,014 |
| 21 May 2024 | 3.7200 | 3.7600 | 3.7100 | 3.7200 | 3.6392 | 5,984,021 |
| 20 May 2024 | 3.6900 | 3.7700 | 3.6900 | 3.7400 | 3.6587 | 8,041,187 |
| 17 May 2024 | 3.7300 | 3.7500 | 3.6700 | 3.6700 | 3.5903 | 5,633,151 |
| 16 May 2024 | 3.8200 | 3.8200 | 3.7400 | 3.7400 | 3.6587 | 9,550,337 |
| 15 May 2024 | 3.7900 | 3.8100 | 3.7500 | 3.7700 | 3.6881 | 3,571,747 |
| 14 May 2024 | 3.7900 | 3.8200 | 3.7550 | 3.7800 | 3.6979 | 5,092,771 |
| 13 May 2024 | 3.8200 | 3.8450 | 3.7600 | 3.7800 | 3.6979 | 5,314,412 |
| 10 May 2024 | 3.8400 | 3.8600 | 3.8100 | 3.8100 | 3.7272 | 5,013,836 |
| 09 May 2024 | 3.8300 | 3.8600 | 3.8200 | 3.8400 | 3.7566 | 5,087,712 |
| 08 May 2024 | 3.8400 | 3.8700 | 3.8200 | 3.8500 | 3.7664 | 5,133,344 |
| 07 May 2024 | 3.7700 | 3.8200 | 3.7550 | 3.8200 | 3.7370 | 6,845,904 |
| 06 May 2024 | 3.7900 | 3.8100 | 3.7600 | 3.7700 | 3.6881 | 3,839,274 |
| 03 May 2024 | 3.8100 | 3.8200 | 3.7600 | 3.7800 | 3.6979 | 9,237,239 |
| 02 May 2024 | 3.7800 | 3.8100 | 3.7700 | 3.7700 | 3.6881 | 4,129,266 |
| 01 May 2024 | 3.8000 | 3.8000 | 3.7650 | 3.7800 | 3.6979 | 4,810,968 |
| 30 Apr 2024 | 3.8900 | 3.8950 | 3.8300 | 3.8300 | 3.7468 | 10,429,113 |
| 29 Apr 2024 | 3.8800 | 3.8900 | 3.8550 | 3.8900 | 3.8055 | 6,210,461 |
| *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.