Australia markets open in 6 hours 55 minutes

Aurizon Holdings Limited (AZJ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.49000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 20233.47003.50003.45003.49003.49002,752,431
02 Oct 20233.47003.50003.45003.49003.49002,752,431
29 Sept 20233.50003.53003.48003.49003.49006,107,624
28 Sept 20233.50003.51003.48003.49003.49004,468,474
27 Sept 20233.52003.54003.50503.52003.52003,720,707
26 Sept 20233.54003.55003.51003.53003.53004,421,146
25 Sept 20233.53003.57003.50003.56003.56002,930,252
22 Sept 20233.51003.54003.50003.54003.54003,953,633
21 Sept 20233.54003.60003.54003.57003.57005,626,845
20 Sept 20233.60003.64003.57003.58003.58007,037,303
19 Sept 20233.62003.64003.60003.62003.62005,579,371
18 Sept 20233.60003.65003.58003.64003.64003,391,081
15 Sept 20233.65003.69003.61003.61003.610011,335,597
14 Sept 20233.60003.64503.60003.63003.63005,198,599
13 Sept 20233.59003.63003.57003.61003.61006,107,488
12 Sept 20233.60003.63003.58003.60003.60005,753,472
11 Sept 20233.63003.64003.58503.61003.61003,287,569
08 Sept 20233.55003.62003.55003.60003.60003,272,726
07 Sept 20233.59003.61003.54003.57003.57005,813,260
06 Sept 20233.63003.63003.56003.58003.58006,697,150
05 Sept 20233.65003.65003.62003.64003.64002,352,770
04 Sept 20233.62003.66003.61003.63003.63002,476,124
01 Sept 20233.64003.66503.61503.63003.63004,211,074
31 Aug 20233.67003.67503.64003.65003.650015,558,644
30 Aug 20233.65003.67003.62003.67003.67005,105,282
29 Aug 20233.59003.66003.59003.64003.64004,775,322
28 Aug 20233.59003.61003.57003.60003.60006,292,431
28 Aug 20230.08 Dividend
25 Aug 20233.70003.70503.68003.68003.60004,784,723
24 Aug 20233.75003.76003.71003.74003.65878,134,851
23 Aug 20233.66003.75503.66003.72003.639114,438,063
22 Aug 20233.66003.73003.66003.68003.60006,385,493
21 Aug 20233.73003.73003.67003.68003.60005,837,137
18 Aug 20233.66003.71503.66003.71003.62939,157,087
17 Aug 20233.68003.71003.64503.69003.609815,590,087
16 Aug 20233.58003.67003.58003.67003.59026,952,509
15 Aug 20233.62003.63503.60003.62003.54134,761,109
14 Aug 20233.60003.65003.57003.59003.51205,327,276
11 Aug 20233.71003.73003.68003.70003.61964,121,295
10 Aug 20233.73003.76003.72003.72003.63913,169,403
09 Aug 20233.72003.74503.70003.72003.63913,184,440
08 Aug 20233.78003.78003.71003.71003.62935,749,938
07 Aug 20233.72003.77003.72003.77003.68802,262,738
04 Aug 20233.77003.77003.72003.76003.67833,409,649
03 Aug 20233.75003.77003.72003.73003.64893,515,887
02 Aug 20233.78003.79003.74003.75003.66855,791,412
01 Aug 20233.82003.82503.78003.81003.72722,729,064
31 July 20233.80003.82003.79003.81003.72724,908,262
28 July 20233.80003.81003.76003.80003.71744,811,794
27 July 20233.74003.81003.74003.80003.71745,418,297
26 July 20233.75003.77003.71503.75003.66854,030,184
25 July 20233.76003.78003.70003.73003.64895,476,535
24 July 20233.73003.75003.70003.75003.66853,183,463
21 July 20233.70003.76003.70003.74003.65875,413,194
20 July 20233.72003.73003.68503.70003.61967,440,922
19 July 20233.83003.83003.67003.71003.629311,189,188
18 July 20233.99003.99003.77003.80003.717410,721,542
17 July 20233.94004.01003.92004.00003.91306,870,699
14 July 20233.93003.95003.90503.94003.85436,009,775
13 July 20233.94003.94003.88003.91003.825012,227,106
12 July 20233.92003.93003.89503.91003.82506,276,178
11 July 20233.88003.92003.86003.92003.83486,841,134
10 July 20233.86003.90003.84003.85003.76635,871,374
07 July 20233.88003.89003.84503.87003.78596,151,965
06 July 20233.98003.98003.89003.90003.815221,513,908
05 July 20233.96003.96003.91003.94003.85437,697,416
04 July 20233.93004.01003.91003.98003.89357,134,528
03 July 20233.95004.00003.94003.98003.89357,673,183
30 June 20233.91003.95003.88003.92003.83488,958,988
29 June 20233.91003.92003.88003.90003.81526,546,289
28 June 20233.84003.90003.84003.90003.81524,825,603
27 June 20233.89003.89003.83003.83003.74674,811,620
26 June 20233.79003.85003.75003.84003.75655,735,935
23 June 20233.90003.90003.82503.84003.75657,126,509
22 June 20233.91003.94503.89003.90003.815216,459,423
21 June 20233.87003.92003.83003.90003.815210,177,927
20 June 20233.86003.90503.83003.87003.78598,966,863
19 June 20233.77003.87003.76503.86003.776111,274,061
16 June 20233.72003.82003.71003.76003.678321,215,636
15 June 20233.69003.74003.63003.73003.648914,972,153
14 June 20233.58003.62003.57003.57003.49249,760,621
13 June 20233.55003.58003.54003.57003.49247,302,853
09 June 20233.59003.60003.56003.57003.49245,099,450
08 June 20233.58003.60003.54003.59003.51206,007,540
07 June 20233.56003.57003.53503.54003.46309,111,703
06 June 20233.58003.59003.55003.55003.47286,430,880
05 June 20233.63003.64003.58503.59003.51203,777,421
02 June 20233.58003.60503.54003.59003.51208,704,515
01 June 20233.52003.57503.51503.56003.48266,449,523
31 May 20233.56003.56003.54003.56003.482624,488,343
30 May 20233.55003.56503.54003.55003.47283,099,562
29 May 20233.53003.56003.52003.55003.47282,375,558
26 May 20233.52003.53003.50003.51003.43375,672,312
25 May 20233.48003.52003.48003.52003.44358,537,481
24 May 20233.51003.52003.49503.51003.43379,157,243
23 May 20233.53003.54003.51503.52003.44355,185,466
22 May 20233.54003.56003.52503.53003.45332,826,082
19 May 20233.53003.54003.51003.53003.45336,244,430
18 May 20233.53003.54003.50003.51003.43373,834,155
17 May 20233.48003.52003.45003.52003.44354,484,877
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...