Aurizon Holdings Limited (AZJ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2023 | 3.4700 | 3.5000 | 3.4500 | 3.4900 | 3.4900 | 2,752,431 |
| 02 Oct 2023 | 3.4700 | 3.5000 | 3.4500 | 3.4900 | 3.4900 | 2,752,431 |
| 29 Sept 2023 | 3.5000 | 3.5300 | 3.4800 | 3.4900 | 3.4900 | 6,107,624 |
| 28 Sept 2023 | 3.5000 | 3.5100 | 3.4800 | 3.4900 | 3.4900 | 4,468,474 |
| 27 Sept 2023 | 3.5200 | 3.5400 | 3.5050 | 3.5200 | 3.5200 | 3,720,707 |
| 26 Sept 2023 | 3.5400 | 3.5500 | 3.5100 | 3.5300 | 3.5300 | 4,421,146 |
| 25 Sept 2023 | 3.5300 | 3.5700 | 3.5000 | 3.5600 | 3.5600 | 2,930,252 |
| 22 Sept 2023 | 3.5100 | 3.5400 | 3.5000 | 3.5400 | 3.5400 | 3,953,633 |
| 21 Sept 2023 | 3.5400 | 3.6000 | 3.5400 | 3.5700 | 3.5700 | 5,626,845 |
| 20 Sept 2023 | 3.6000 | 3.6400 | 3.5700 | 3.5800 | 3.5800 | 7,037,303 |
| 19 Sept 2023 | 3.6200 | 3.6400 | 3.6000 | 3.6200 | 3.6200 | 5,579,371 |
| 18 Sept 2023 | 3.6000 | 3.6500 | 3.5800 | 3.6400 | 3.6400 | 3,391,081 |
| 15 Sept 2023 | 3.6500 | 3.6900 | 3.6100 | 3.6100 | 3.6100 | 11,335,597 |
| 14 Sept 2023 | 3.6000 | 3.6450 | 3.6000 | 3.6300 | 3.6300 | 5,198,599 |
| 13 Sept 2023 | 3.5900 | 3.6300 | 3.5700 | 3.6100 | 3.6100 | 6,107,488 |
| 12 Sept 2023 | 3.6000 | 3.6300 | 3.5800 | 3.6000 | 3.6000 | 5,753,472 |
| 11 Sept 2023 | 3.6300 | 3.6400 | 3.5850 | 3.6100 | 3.6100 | 3,287,569 |
| 08 Sept 2023 | 3.5500 | 3.6200 | 3.5500 | 3.6000 | 3.6000 | 3,272,726 |
| 07 Sept 2023 | 3.5900 | 3.6100 | 3.5400 | 3.5700 | 3.5700 | 5,813,260 |
| 06 Sept 2023 | 3.6300 | 3.6300 | 3.5600 | 3.5800 | 3.5800 | 6,697,150 |
| 05 Sept 2023 | 3.6500 | 3.6500 | 3.6200 | 3.6400 | 3.6400 | 2,352,770 |
| 04 Sept 2023 | 3.6200 | 3.6600 | 3.6100 | 3.6300 | 3.6300 | 2,476,124 |
| 01 Sept 2023 | 3.6400 | 3.6650 | 3.6150 | 3.6300 | 3.6300 | 4,211,074 |
| 31 Aug 2023 | 3.6700 | 3.6750 | 3.6400 | 3.6500 | 3.6500 | 15,558,644 |
| 30 Aug 2023 | 3.6500 | 3.6700 | 3.6200 | 3.6700 | 3.6700 | 5,105,282 |
| 29 Aug 2023 | 3.5900 | 3.6600 | 3.5900 | 3.6400 | 3.6400 | 4,775,322 |
| 28 Aug 2023 | 3.5900 | 3.6100 | 3.5700 | 3.6000 | 3.6000 | 6,292,431 |
| 28 Aug 2023 | 0.08 Dividend | |||||
| 25 Aug 2023 | 3.7000 | 3.7050 | 3.6800 | 3.6800 | 3.6000 | 4,784,723 |
| 24 Aug 2023 | 3.7500 | 3.7600 | 3.7100 | 3.7400 | 3.6587 | 8,134,851 |
| 23 Aug 2023 | 3.6600 | 3.7550 | 3.6600 | 3.7200 | 3.6391 | 14,438,063 |
| 22 Aug 2023 | 3.6600 | 3.7300 | 3.6600 | 3.6800 | 3.6000 | 6,385,493 |
| 21 Aug 2023 | 3.7300 | 3.7300 | 3.6700 | 3.6800 | 3.6000 | 5,837,137 |
| 18 Aug 2023 | 3.6600 | 3.7150 | 3.6600 | 3.7100 | 3.6293 | 9,157,087 |
| 17 Aug 2023 | 3.6800 | 3.7100 | 3.6450 | 3.6900 | 3.6098 | 15,590,087 |
| 16 Aug 2023 | 3.5800 | 3.6700 | 3.5800 | 3.6700 | 3.5902 | 6,952,509 |
| 15 Aug 2023 | 3.6200 | 3.6350 | 3.6000 | 3.6200 | 3.5413 | 4,761,109 |
| 14 Aug 2023 | 3.6000 | 3.6500 | 3.5700 | 3.5900 | 3.5120 | 5,327,276 |
| 11 Aug 2023 | 3.7100 | 3.7300 | 3.6800 | 3.7000 | 3.6196 | 4,121,295 |
| 10 Aug 2023 | 3.7300 | 3.7600 | 3.7200 | 3.7200 | 3.6391 | 3,169,403 |
| 09 Aug 2023 | 3.7200 | 3.7450 | 3.7000 | 3.7200 | 3.6391 | 3,184,440 |
| 08 Aug 2023 | 3.7800 | 3.7800 | 3.7100 | 3.7100 | 3.6293 | 5,749,938 |
| 07 Aug 2023 | 3.7200 | 3.7700 | 3.7200 | 3.7700 | 3.6880 | 2,262,738 |
| 04 Aug 2023 | 3.7700 | 3.7700 | 3.7200 | 3.7600 | 3.6783 | 3,409,649 |
| 03 Aug 2023 | 3.7500 | 3.7700 | 3.7200 | 3.7300 | 3.6489 | 3,515,887 |
| 02 Aug 2023 | 3.7800 | 3.7900 | 3.7400 | 3.7500 | 3.6685 | 5,791,412 |
| 01 Aug 2023 | 3.8200 | 3.8250 | 3.7800 | 3.8100 | 3.7272 | 2,729,064 |
| 31 July 2023 | 3.8000 | 3.8200 | 3.7900 | 3.8100 | 3.7272 | 4,908,262 |
| 28 July 2023 | 3.8000 | 3.8100 | 3.7600 | 3.8000 | 3.7174 | 4,811,794 |
| 27 July 2023 | 3.7400 | 3.8100 | 3.7400 | 3.8000 | 3.7174 | 5,418,297 |
| 26 July 2023 | 3.7500 | 3.7700 | 3.7150 | 3.7500 | 3.6685 | 4,030,184 |
| 25 July 2023 | 3.7600 | 3.7800 | 3.7000 | 3.7300 | 3.6489 | 5,476,535 |
| 24 July 2023 | 3.7300 | 3.7500 | 3.7000 | 3.7500 | 3.6685 | 3,183,463 |
| 21 July 2023 | 3.7000 | 3.7600 | 3.7000 | 3.7400 | 3.6587 | 5,413,194 |
| 20 July 2023 | 3.7200 | 3.7300 | 3.6850 | 3.7000 | 3.6196 | 7,440,922 |
| 19 July 2023 | 3.8300 | 3.8300 | 3.6700 | 3.7100 | 3.6293 | 11,189,188 |
| 18 July 2023 | 3.9900 | 3.9900 | 3.7700 | 3.8000 | 3.7174 | 10,721,542 |
| 17 July 2023 | 3.9400 | 4.0100 | 3.9200 | 4.0000 | 3.9130 | 6,870,699 |
| 14 July 2023 | 3.9300 | 3.9500 | 3.9050 | 3.9400 | 3.8543 | 6,009,775 |
| 13 July 2023 | 3.9400 | 3.9400 | 3.8800 | 3.9100 | 3.8250 | 12,227,106 |
| 12 July 2023 | 3.9200 | 3.9300 | 3.8950 | 3.9100 | 3.8250 | 6,276,178 |
| 11 July 2023 | 3.8800 | 3.9200 | 3.8600 | 3.9200 | 3.8348 | 6,841,134 |
| 10 July 2023 | 3.8600 | 3.9000 | 3.8400 | 3.8500 | 3.7663 | 5,871,374 |
| 07 July 2023 | 3.8800 | 3.8900 | 3.8450 | 3.8700 | 3.7859 | 6,151,965 |
| 06 July 2023 | 3.9800 | 3.9800 | 3.8900 | 3.9000 | 3.8152 | 21,513,908 |
| 05 July 2023 | 3.9600 | 3.9600 | 3.9100 | 3.9400 | 3.8543 | 7,697,416 |
| 04 July 2023 | 3.9300 | 4.0100 | 3.9100 | 3.9800 | 3.8935 | 7,134,528 |
| 03 July 2023 | 3.9500 | 4.0000 | 3.9400 | 3.9800 | 3.8935 | 7,673,183 |
| 30 June 2023 | 3.9100 | 3.9500 | 3.8800 | 3.9200 | 3.8348 | 8,958,988 |
| 29 June 2023 | 3.9100 | 3.9200 | 3.8800 | 3.9000 | 3.8152 | 6,546,289 |
| 28 June 2023 | 3.8400 | 3.9000 | 3.8400 | 3.9000 | 3.8152 | 4,825,603 |
| 27 June 2023 | 3.8900 | 3.8900 | 3.8300 | 3.8300 | 3.7467 | 4,811,620 |
| 26 June 2023 | 3.7900 | 3.8500 | 3.7500 | 3.8400 | 3.7565 | 5,735,935 |
| 23 June 2023 | 3.9000 | 3.9000 | 3.8250 | 3.8400 | 3.7565 | 7,126,509 |
| 22 June 2023 | 3.9100 | 3.9450 | 3.8900 | 3.9000 | 3.8152 | 16,459,423 |
| 21 June 2023 | 3.8700 | 3.9200 | 3.8300 | 3.9000 | 3.8152 | 10,177,927 |
| 20 June 2023 | 3.8600 | 3.9050 | 3.8300 | 3.8700 | 3.7859 | 8,966,863 |
| 19 June 2023 | 3.7700 | 3.8700 | 3.7650 | 3.8600 | 3.7761 | 11,274,061 |
| 16 June 2023 | 3.7200 | 3.8200 | 3.7100 | 3.7600 | 3.6783 | 21,215,636 |
| 15 June 2023 | 3.6900 | 3.7400 | 3.6300 | 3.7300 | 3.6489 | 14,972,153 |
| 14 June 2023 | 3.5800 | 3.6200 | 3.5700 | 3.5700 | 3.4924 | 9,760,621 |
| 13 June 2023 | 3.5500 | 3.5800 | 3.5400 | 3.5700 | 3.4924 | 7,302,853 |
| 09 June 2023 | 3.5900 | 3.6000 | 3.5600 | 3.5700 | 3.4924 | 5,099,450 |
| 08 June 2023 | 3.5800 | 3.6000 | 3.5400 | 3.5900 | 3.5120 | 6,007,540 |
| 07 June 2023 | 3.5600 | 3.5700 | 3.5350 | 3.5400 | 3.4630 | 9,111,703 |
| 06 June 2023 | 3.5800 | 3.5900 | 3.5500 | 3.5500 | 3.4728 | 6,430,880 |
| 05 June 2023 | 3.6300 | 3.6400 | 3.5850 | 3.5900 | 3.5120 | 3,777,421 |
| 02 June 2023 | 3.5800 | 3.6050 | 3.5400 | 3.5900 | 3.5120 | 8,704,515 |
| 01 June 2023 | 3.5200 | 3.5750 | 3.5150 | 3.5600 | 3.4826 | 6,449,523 |
| 31 May 2023 | 3.5600 | 3.5600 | 3.5400 | 3.5600 | 3.4826 | 24,488,343 |
| 30 May 2023 | 3.5500 | 3.5650 | 3.5400 | 3.5500 | 3.4728 | 3,099,562 |
| 29 May 2023 | 3.5300 | 3.5600 | 3.5200 | 3.5500 | 3.4728 | 2,375,558 |
| 26 May 2023 | 3.5200 | 3.5300 | 3.5000 | 3.5100 | 3.4337 | 5,672,312 |
| 25 May 2023 | 3.4800 | 3.5200 | 3.4800 | 3.5200 | 3.4435 | 8,537,481 |
| 24 May 2023 | 3.5100 | 3.5200 | 3.4950 | 3.5100 | 3.4337 | 9,157,243 |
| 23 May 2023 | 3.5300 | 3.5400 | 3.5150 | 3.5200 | 3.4435 | 5,185,466 |
| 22 May 2023 | 3.5400 | 3.5600 | 3.5250 | 3.5300 | 3.4533 | 2,826,082 |
| 19 May 2023 | 3.5300 | 3.5400 | 3.5100 | 3.5300 | 3.4533 | 6,244,430 |
| 18 May 2023 | 3.5300 | 3.5400 | 3.5000 | 3.5100 | 3.4337 | 3,834,155 |
| 17 May 2023 | 3.4800 | 3.5200 | 3.4500 | 3.5200 | 3.4435 | 4,484,877 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
