Australia markets open in 1 hour 17 minutes

Aurizon Holdings Limited (AZJ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.3600+0.0700 (+2.13%)
At close: 04:10PM AEDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 20233.30003.37003.29003.36003.36009,991,368
20 Mar 20233.29003.31003.28003.29003.29007,488,146
17 Mar 20233.30003.34003.27503.31003.310021,949,161
16 Mar 20233.27003.34003.26003.30003.300013,244,722
15 Mar 20233.27003.32003.25003.30003.300011,365,278
14 Mar 20233.28003.31003.24003.25003.25009,328,361
13 Mar 20233.31003.33003.27503.29003.29004,723,087
10 Mar 20233.34003.34003.29503.31003.310010,161,907
09 Mar 20233.37003.38003.33003.36003.36006,748,043
08 Mar 20233.33003.35003.31003.33003.33009,536,834
07 Mar 20233.30003.38003.29003.35003.35009,924,858
06 Mar 20233.31003.33003.29003.29003.29007,386,326
03 Mar 20233.32003.33003.27003.29003.290010,951,128
02 Mar 20233.30003.34003.28003.31003.31009,969,318
01 Mar 20233.27003.31003.25003.29003.290016,339,398
28 Feb 20233.25003.33003.24503.31003.310019,001,216
27 Feb 20233.25003.28003.22503.23003.230010,094,544
26 Feb 20230.07 Dividend
24 Feb 20233.37003.39003.34503.35003.280010,247,775
23 Feb 20233.35003.37503.33003.36003.289812,810,405
22 Feb 20233.42003.44003.35003.36003.289811,469,679
21 Feb 20233.46003.50003.43003.44003.368113,452,357
20 Feb 20233.44003.52003.43003.44003.368114,740,974
17 Feb 20233.42003.49003.42003.42003.348524,254,562
16 Feb 20233.28003.47003.27003.46003.387728,903,112
15 Feb 20233.34003.36003.23003.26003.191918,098,935
14 Feb 20233.46003.48003.34003.34003.270214,107,410
13 Feb 20233.55003.55003.35003.45003.377919,760,000
10 Feb 20233.75003.77003.69003.69003.61295,367,413
09 Feb 20233.76003.79003.74003.77003.69126,281,912
08 Feb 20233.75003.77003.72003.76003.68145,019,162
07 Feb 20233.75003.78503.74003.75003.67166,159,055
06 Feb 20233.70003.75003.69003.74003.66193,715,334
03 Feb 20233.71003.73003.69503.72003.64235,117,272
02 Feb 20233.75003.75003.69003.70003.62275,748,283
01 Feb 20233.70003.73003.68503.73003.65215,863,500
31 Jan 20233.70003.72003.66003.69003.61298,932,443
30 Jan 20233.71003.73003.68003.70003.62275,306,035
27 Jan 20233.70003.72003.66003.69003.61295,091,451
25 Jan 20233.72003.73503.67003.70003.62276,753,055
24 Jan 20233.70003.73503.68003.70003.62277,249,284
23 Jan 20233.75003.75003.71003.73003.652112,070,350
20 Jan 20233.77003.77003.72003.74003.66195,324,212
19 Jan 20233.76003.78003.72003.74003.66196,142,618
18 Jan 20233.72003.77003.71003.75003.67164,922,416
17 Jan 20233.77003.77503.70503.71003.63255,524,376
16 Jan 20233.73003.78003.73003.77003.69122,247,946
13 Jan 20233.73003.75003.71003.72003.64233,812,021
12 Jan 20233.70003.73503.69003.73003.65214,621,802
11 Jan 20233.72003.72003.65003.68003.60316,431,946
10 Jan 20233.68003.72003.67003.70003.62276,106,799
09 Jan 20233.68003.71503.67003.70003.62275,407,595
06 Jan 20233.71003.73503.65003.66003.58356,102,431
05 Jan 20233.69003.72003.66003.68003.60317,559,176
04 Jan 20233.69003.73003.66003.70003.62278,539,018
03 Jan 20233.75003.77003.65503.68003.60313,166,493
30 Dec 20223.76003.76003.73003.73003.65213,594,022
29 Dec 20223.72003.75003.69003.74003.66194,057,859
28 Dec 20223.79003.80003.72003.74003.66193,094,030
23 Dec 20223.76003.78003.73003.78003.70102,736,204
22 Dec 20223.75003.79003.73003.77003.69126,428,856
21 Dec 20223.70003.76003.68503.75003.67165,398,677
20 Dec 20223.76003.78003.68003.72003.64235,858,827
19 Dec 20223.79003.85003.77003.78003.70105,687,863
16 Dec 20223.80003.88003.78003.87003.789113,286,707
15 Dec 20223.75003.76003.70503.72003.64236,632,162
14 Dec 20223.71003.74503.68003.69003.61295,487,349
13 Dec 20223.69003.71003.64003.69003.61295,367,235
12 Dec 20223.77003.78003.61003.62003.54449,448,844
09 Dec 20223.75003.80003.69003.80003.72069,620,803
08 Dec 20223.62003.74003.62003.69003.61296,197,636
07 Dec 20223.68003.73003.67003.68003.603112,319,011
06 Dec 20223.66003.74003.66003.71003.63255,905,355
05 Dec 20223.79003.79003.66003.66003.58357,280,778
02 Dec 20223.83003.86003.73003.76003.68149,011,428
01 Dec 20223.85003.92003.83003.86003.77939,011,863
30 Nov 20223.75003.82003.75003.81003.730424,373,229
29 Nov 20223.76003.76003.69003.74003.661914,709,420
28 Nov 20223.73003.75003.71003.74003.66199,941,439
25 Nov 20223.74003.75003.70003.73003.65214,688,412
24 Nov 20223.74003.74003.69003.70003.62272,869,904
23 Nov 20223.74003.77003.72003.74003.66194,483,927
22 Nov 20223.74003.76003.68003.70003.622712,924,721
21 Nov 20223.74003.74003.69003.72003.64235,225,064
18 Nov 20223.66003.72003.65003.69003.61293,316,077
17 Nov 20223.67003.70003.64003.66003.58355,106,039
16 Nov 20223.66003.68003.63003.67003.59334,330,031
15 Nov 20223.62003.69003.62003.65003.57374,347,113
14 Nov 20223.75003.75003.65003.65003.57374,683,059
11 Nov 20223.78003.79003.74003.75003.67166,395,822
10 Nov 20223.68003.72003.67003.71003.63256,157,977
09 Nov 20223.70003.75003.68003.70003.62276,264,243
08 Nov 20223.70003.75003.64003.69003.61295,045,779
07 Nov 20223.63003.68003.62003.66003.58353,039,614
04 Nov 20223.63003.67003.62003.63003.55415,306,762
03 Nov 20223.63003.67003.59003.65003.57374,789,949
02 Nov 20223.68003.68503.64003.66003.58354,416,653
01 Nov 20223.62003.68003.62003.68003.60313,640,767
31 Oct 20223.70003.70003.60003.62003.54447,539,466
28 Oct 20223.58003.64003.58003.64003.56393,574,279
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...