Aurizon Holdings Limited (AZJ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | 3.3000 | 3.3700 | 3.2900 | 3.3600 | 3.3600 | 9,991,368 |
| 20 Mar 2023 | 3.2900 | 3.3100 | 3.2800 | 3.2900 | 3.2900 | 7,488,146 |
| 17 Mar 2023 | 3.3000 | 3.3400 | 3.2750 | 3.3100 | 3.3100 | 21,949,161 |
| 16 Mar 2023 | 3.2700 | 3.3400 | 3.2600 | 3.3000 | 3.3000 | 13,244,722 |
| 15 Mar 2023 | 3.2700 | 3.3200 | 3.2500 | 3.3000 | 3.3000 | 11,365,278 |
| 14 Mar 2023 | 3.2800 | 3.3100 | 3.2400 | 3.2500 | 3.2500 | 9,328,361 |
| 13 Mar 2023 | 3.3100 | 3.3300 | 3.2750 | 3.2900 | 3.2900 | 4,723,087 |
| 10 Mar 2023 | 3.3400 | 3.3400 | 3.2950 | 3.3100 | 3.3100 | 10,161,907 |
| 09 Mar 2023 | 3.3700 | 3.3800 | 3.3300 | 3.3600 | 3.3600 | 6,748,043 |
| 08 Mar 2023 | 3.3300 | 3.3500 | 3.3100 | 3.3300 | 3.3300 | 9,536,834 |
| 07 Mar 2023 | 3.3000 | 3.3800 | 3.2900 | 3.3500 | 3.3500 | 9,924,858 |
| 06 Mar 2023 | 3.3100 | 3.3300 | 3.2900 | 3.2900 | 3.2900 | 7,386,326 |
| 03 Mar 2023 | 3.3200 | 3.3300 | 3.2700 | 3.2900 | 3.2900 | 10,951,128 |
| 02 Mar 2023 | 3.3000 | 3.3400 | 3.2800 | 3.3100 | 3.3100 | 9,969,318 |
| 01 Mar 2023 | 3.2700 | 3.3100 | 3.2500 | 3.2900 | 3.2900 | 16,339,398 |
| 28 Feb 2023 | 3.2500 | 3.3300 | 3.2450 | 3.3100 | 3.3100 | 19,001,216 |
| 27 Feb 2023 | 3.2500 | 3.2800 | 3.2250 | 3.2300 | 3.2300 | 10,094,544 |
| 26 Feb 2023 | 0.07 Dividend | |||||
| 24 Feb 2023 | 3.3700 | 3.3900 | 3.3450 | 3.3500 | 3.2800 | 10,247,775 |
| 23 Feb 2023 | 3.3500 | 3.3750 | 3.3300 | 3.3600 | 3.2898 | 12,810,405 |
| 22 Feb 2023 | 3.4200 | 3.4400 | 3.3500 | 3.3600 | 3.2898 | 11,469,679 |
| 21 Feb 2023 | 3.4600 | 3.5000 | 3.4300 | 3.4400 | 3.3681 | 13,452,357 |
| 20 Feb 2023 | 3.4400 | 3.5200 | 3.4300 | 3.4400 | 3.3681 | 14,740,974 |
| 17 Feb 2023 | 3.4200 | 3.4900 | 3.4200 | 3.4200 | 3.3485 | 24,254,562 |
| 16 Feb 2023 | 3.2800 | 3.4700 | 3.2700 | 3.4600 | 3.3877 | 28,903,112 |
| 15 Feb 2023 | 3.3400 | 3.3600 | 3.2300 | 3.2600 | 3.1919 | 18,098,935 |
| 14 Feb 2023 | 3.4600 | 3.4800 | 3.3400 | 3.3400 | 3.2702 | 14,107,410 |
| 13 Feb 2023 | 3.5500 | 3.5500 | 3.3500 | 3.4500 | 3.3779 | 19,760,000 |
| 10 Feb 2023 | 3.7500 | 3.7700 | 3.6900 | 3.6900 | 3.6129 | 5,367,413 |
| 09 Feb 2023 | 3.7600 | 3.7900 | 3.7400 | 3.7700 | 3.6912 | 6,281,912 |
| 08 Feb 2023 | 3.7500 | 3.7700 | 3.7200 | 3.7600 | 3.6814 | 5,019,162 |
| 07 Feb 2023 | 3.7500 | 3.7850 | 3.7400 | 3.7500 | 3.6716 | 6,159,055 |
| 06 Feb 2023 | 3.7000 | 3.7500 | 3.6900 | 3.7400 | 3.6619 | 3,715,334 |
| 03 Feb 2023 | 3.7100 | 3.7300 | 3.6950 | 3.7200 | 3.6423 | 5,117,272 |
| 02 Feb 2023 | 3.7500 | 3.7500 | 3.6900 | 3.7000 | 3.6227 | 5,748,283 |
| 01 Feb 2023 | 3.7000 | 3.7300 | 3.6850 | 3.7300 | 3.6521 | 5,863,500 |
| 31 Jan 2023 | 3.7000 | 3.7200 | 3.6600 | 3.6900 | 3.6129 | 8,932,443 |
| 30 Jan 2023 | 3.7100 | 3.7300 | 3.6800 | 3.7000 | 3.6227 | 5,306,035 |
| 27 Jan 2023 | 3.7000 | 3.7200 | 3.6600 | 3.6900 | 3.6129 | 5,091,451 |
| 25 Jan 2023 | 3.7200 | 3.7350 | 3.6700 | 3.7000 | 3.6227 | 6,753,055 |
| 24 Jan 2023 | 3.7000 | 3.7350 | 3.6800 | 3.7000 | 3.6227 | 7,249,284 |
| 23 Jan 2023 | 3.7500 | 3.7500 | 3.7100 | 3.7300 | 3.6521 | 12,070,350 |
| 20 Jan 2023 | 3.7700 | 3.7700 | 3.7200 | 3.7400 | 3.6619 | 5,324,212 |
| 19 Jan 2023 | 3.7600 | 3.7800 | 3.7200 | 3.7400 | 3.6619 | 6,142,618 |
| 18 Jan 2023 | 3.7200 | 3.7700 | 3.7100 | 3.7500 | 3.6716 | 4,922,416 |
| 17 Jan 2023 | 3.7700 | 3.7750 | 3.7050 | 3.7100 | 3.6325 | 5,524,376 |
| 16 Jan 2023 | 3.7300 | 3.7800 | 3.7300 | 3.7700 | 3.6912 | 2,247,946 |
| 13 Jan 2023 | 3.7300 | 3.7500 | 3.7100 | 3.7200 | 3.6423 | 3,812,021 |
| 12 Jan 2023 | 3.7000 | 3.7350 | 3.6900 | 3.7300 | 3.6521 | 4,621,802 |
| 11 Jan 2023 | 3.7200 | 3.7200 | 3.6500 | 3.6800 | 3.6031 | 6,431,946 |
| 10 Jan 2023 | 3.6800 | 3.7200 | 3.6700 | 3.7000 | 3.6227 | 6,106,799 |
| 09 Jan 2023 | 3.6800 | 3.7150 | 3.6700 | 3.7000 | 3.6227 | 5,407,595 |
| 06 Jan 2023 | 3.7100 | 3.7350 | 3.6500 | 3.6600 | 3.5835 | 6,102,431 |
| 05 Jan 2023 | 3.6900 | 3.7200 | 3.6600 | 3.6800 | 3.6031 | 7,559,176 |
| 04 Jan 2023 | 3.6900 | 3.7300 | 3.6600 | 3.7000 | 3.6227 | 8,539,018 |
| 03 Jan 2023 | 3.7500 | 3.7700 | 3.6550 | 3.6800 | 3.6031 | 3,166,493 |
| 30 Dec 2022 | 3.7600 | 3.7600 | 3.7300 | 3.7300 | 3.6521 | 3,594,022 |
| 29 Dec 2022 | 3.7200 | 3.7500 | 3.6900 | 3.7400 | 3.6619 | 4,057,859 |
| 28 Dec 2022 | 3.7900 | 3.8000 | 3.7200 | 3.7400 | 3.6619 | 3,094,030 |
| 23 Dec 2022 | 3.7600 | 3.7800 | 3.7300 | 3.7800 | 3.7010 | 2,736,204 |
| 22 Dec 2022 | 3.7500 | 3.7900 | 3.7300 | 3.7700 | 3.6912 | 6,428,856 |
| 21 Dec 2022 | 3.7000 | 3.7600 | 3.6850 | 3.7500 | 3.6716 | 5,398,677 |
| 20 Dec 2022 | 3.7600 | 3.7800 | 3.6800 | 3.7200 | 3.6423 | 5,858,827 |
| 19 Dec 2022 | 3.7900 | 3.8500 | 3.7700 | 3.7800 | 3.7010 | 5,687,863 |
| 16 Dec 2022 | 3.8000 | 3.8800 | 3.7800 | 3.8700 | 3.7891 | 13,286,707 |
| 15 Dec 2022 | 3.7500 | 3.7600 | 3.7050 | 3.7200 | 3.6423 | 6,632,162 |
| 14 Dec 2022 | 3.7100 | 3.7450 | 3.6800 | 3.6900 | 3.6129 | 5,487,349 |
| 13 Dec 2022 | 3.6900 | 3.7100 | 3.6400 | 3.6900 | 3.6129 | 5,367,235 |
| 12 Dec 2022 | 3.7700 | 3.7800 | 3.6100 | 3.6200 | 3.5444 | 9,448,844 |
| 09 Dec 2022 | 3.7500 | 3.8000 | 3.6900 | 3.8000 | 3.7206 | 9,620,803 |
| 08 Dec 2022 | 3.6200 | 3.7400 | 3.6200 | 3.6900 | 3.6129 | 6,197,636 |
| 07 Dec 2022 | 3.6800 | 3.7300 | 3.6700 | 3.6800 | 3.6031 | 12,319,011 |
| 06 Dec 2022 | 3.6600 | 3.7400 | 3.6600 | 3.7100 | 3.6325 | 5,905,355 |
| 05 Dec 2022 | 3.7900 | 3.7900 | 3.6600 | 3.6600 | 3.5835 | 7,280,778 |
| 02 Dec 2022 | 3.8300 | 3.8600 | 3.7300 | 3.7600 | 3.6814 | 9,011,428 |
| 01 Dec 2022 | 3.8500 | 3.9200 | 3.8300 | 3.8600 | 3.7793 | 9,011,863 |
| 30 Nov 2022 | 3.7500 | 3.8200 | 3.7500 | 3.8100 | 3.7304 | 24,373,229 |
| 29 Nov 2022 | 3.7600 | 3.7600 | 3.6900 | 3.7400 | 3.6619 | 14,709,420 |
| 28 Nov 2022 | 3.7300 | 3.7500 | 3.7100 | 3.7400 | 3.6619 | 9,941,439 |
| 25 Nov 2022 | 3.7400 | 3.7500 | 3.7000 | 3.7300 | 3.6521 | 4,688,412 |
| 24 Nov 2022 | 3.7400 | 3.7400 | 3.6900 | 3.7000 | 3.6227 | 2,869,904 |
| 23 Nov 2022 | 3.7400 | 3.7700 | 3.7200 | 3.7400 | 3.6619 | 4,483,927 |
| 22 Nov 2022 | 3.7400 | 3.7600 | 3.6800 | 3.7000 | 3.6227 | 12,924,721 |
| 21 Nov 2022 | 3.7400 | 3.7400 | 3.6900 | 3.7200 | 3.6423 | 5,225,064 |
| 18 Nov 2022 | 3.6600 | 3.7200 | 3.6500 | 3.6900 | 3.6129 | 3,316,077 |
| 17 Nov 2022 | 3.6700 | 3.7000 | 3.6400 | 3.6600 | 3.5835 | 5,106,039 |
| 16 Nov 2022 | 3.6600 | 3.6800 | 3.6300 | 3.6700 | 3.5933 | 4,330,031 |
| 15 Nov 2022 | 3.6200 | 3.6900 | 3.6200 | 3.6500 | 3.5737 | 4,347,113 |
| 14 Nov 2022 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | 3.5737 | 4,683,059 |
| 11 Nov 2022 | 3.7800 | 3.7900 | 3.7400 | 3.7500 | 3.6716 | 6,395,822 |
| 10 Nov 2022 | 3.6800 | 3.7200 | 3.6700 | 3.7100 | 3.6325 | 6,157,977 |
| 09 Nov 2022 | 3.7000 | 3.7500 | 3.6800 | 3.7000 | 3.6227 | 6,264,243 |
| 08 Nov 2022 | 3.7000 | 3.7500 | 3.6400 | 3.6900 | 3.6129 | 5,045,779 |
| 07 Nov 2022 | 3.6300 | 3.6800 | 3.6200 | 3.6600 | 3.5835 | 3,039,614 |
| 04 Nov 2022 | 3.6300 | 3.6700 | 3.6200 | 3.6300 | 3.5541 | 5,306,762 |
| 03 Nov 2022 | 3.6300 | 3.6700 | 3.5900 | 3.6500 | 3.5737 | 4,789,949 |
| 02 Nov 2022 | 3.6800 | 3.6850 | 3.6400 | 3.6600 | 3.5835 | 4,416,653 |
| 01 Nov 2022 | 3.6200 | 3.6800 | 3.6200 | 3.6800 | 3.6031 | 3,640,767 |
| 31 Oct 2022 | 3.7000 | 3.7000 | 3.6000 | 3.6200 | 3.5444 | 7,539,466 |
| 28 Oct 2022 | 3.5800 | 3.6400 | 3.5800 | 3.6400 | 3.5639 | 3,574,279 |
| *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.
