Aurizon Holdings Ltd. AZJ
ASX · Australia · Transportation
AUD 3.66-0.05 (-1.35%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 3.66 | -1.35% | AUD 3.68 | AUD 3.70 | AUD 3.65 | 5.28M |
| 2026-09-30 | AUD 3.71 | +1.64% | AUD 3.63 | AUD 3.72 | AUD 3.63 | 8.46M |
| 2026-09-29 | AUD 3.65 | 0.00% | AUD 3.66 | AUD 3.68 | AUD 3.63 | 4.33M |
| 2026-09-28 | AUD 3.65 | -1.08% | AUD 3.69 | AUD 3.69 | AUD 3.64 |
| 5.51M |
| 2026-09-25 | AUD 3.69 | +0.54% | AUD 3.67 | AUD 3.69 | AUD 3.66 | 4.18M |
| 2026-09-24 | AUD 3.67 | -0.54% | AUD 3.68 | AUD 3.70 | AUD 3.66 | 4.04M |
| 2026-09-23 | AUD 3.69 | -0.27% | AUD 3.66 | AUD 3.70 | AUD 3.66 | 3.42M |
| 2026-09-22 | AUD 3.70 | +0.27% | AUD 3.68 | AUD 3.70 | AUD 3.65 | 6.96M |
| 2026-09-21 | AUD 3.69 | -0.27% | AUD 3.69 | AUD 3.71 | AUD 3.68 | 4.03M |
| 2026-09-18 | AUD 3.70 | -1.33% | AUD 3.77 | AUD 3.77 | AUD 3.70 | 13.64M |
| 2026-09-17 | AUD 3.75 | +1.08% | AUD 3.72 | AUD 3.76 | AUD 3.71 | 7.69M |
| 2026-09-16 | AUD 3.71 | -0.27% | AUD 3.72 | AUD 3.74 | AUD 3.71 | 10.04M |
| 2026-09-15 | AUD 3.72 | -0.53% | AUD 3.73 | AUD 3.75 | AUD 3.70 | 5.24M |
| 2026-09-14 | AUD 3.74 | +0.27% | AUD 3.75 | AUD 3.76 | AUD 3.72 | 4.21M |
| 2026-09-11 | AUD 3.73 | 0.00% | AUD 3.72 | AUD 3.76 | AUD 3.71 | 4.31M |
| 2026-09-10 | AUD 3.73 | -0.27% | AUD 3.75 | AUD 3.79 | AUD 3.71 | 7.80M |
| 2026-09-09 | AUD 3.74 | +0.54% | AUD 3.72 | AUD 3.75 | AUD 3.71 | 9.17M |
| 2026-09-08 | AUD 3.72 | -0.27% | AUD 3.72 | AUD 3.74 | AUD 3.69 | 4.34M |
| 2026-09-07 | AUD 3.73 | -0.53% | AUD 3.76 | AUD 3.76 | AUD 3.71 | 4.30M |
| 2026-09-04 | AUD 3.75 | +0.81% | AUD 3.73 | AUD 3.76 | AUD 3.71 | 6.68M |
| 2026-09-03 | AUD 3.72 | +0.81% | AUD 3.70 | AUD 3.73 | AUD 3.68 | 7.82M |
| 2026-09-02 | AUD 3.69 | 0.00% | AUD 3.68 | AUD 3.72 | AUD 3.66 | 9.64M |
| 2026-09-01 | AUD 3.69 | +0.82% | AUD 3.66 | AUD 3.71 | AUD 3.63 | 10.77M |
| 2026-08-31 | AUD 3.66 | -2.66% | AUD 3.65 | AUD 3.66 | AUD 3.62 | 18.66M |
| 2026-08-28 | AUD 3.76 | +0.53% | AUD 3.74 | AUD 3.77 | AUD 3.72 | 7.05M |
| 2026-08-27 | AUD 3.74 | 0.00% | AUD 3.75 | AUD 3.76 | AUD 3.70 | 17.25M |
| 2026-08-26 | AUD 3.74 | -0.27% | AUD 3.80 | AUD 3.80 | AUD 3.70 | 8.98M |
| 2026-08-25 | AUD 3.75 | +1.63% | AUD 3.80 | AUD 3.85 | AUD 3.71 | 23.53M |
| 2026-08-24 | AUD 3.69 | +1.10% | AUD 3.65 | AUD 3.69 | AUD 3.61 | 10.03M |
| 2026-08-21 | AUD 3.65 | +1.39% | AUD 3.64 | AUD 3.65 | AUD 3.59 | 10.35M |
| 2026-08-20 | AUD 3.60 | -0.55% | AUD 3.63 | AUD 3.63 | AUD 3.56 | 17.16M |
| 2026-08-19 | AUD 3.62 | -0.28% | AUD 3.68 | AUD 3.69 | AUD 3.60 | 12.57M |
| 2026-08-18 | AUD 3.63 | -2.68% | AUD 3.75 | AUD 3.76 | AUD 3.62 | 12.84M |
| 2026-08-17 | AUD 3.73 | -10.34% | AUD 3.86 | AUD 3.86 | AUD 3.67 | 24.63M |
| 2026-08-14 | AUD 4.16 | -0.72% | AUD 4.20 | AUD 4.21 | AUD 4.11 | 6.94M |
| 2026-08-13 | AUD 4.19 | +0.48% | AUD 4.17 | AUD 4.21 | AUD 4.15 | 4.44M |
| 2026-08-12 | AUD 4.17 | -0.95% | AUD 4.19 | AUD 4.20 | AUD 4.17 | 3.65M |
| 2026-08-11 | AUD 4.21 | +0.48% | AUD 4.19 | AUD 4.26 | AUD 4.19 | 4.68M |
| 2026-08-10 | AUD 4.19 | 0.00% | AUD 4.16 | AUD 4.22 | AUD 4.16 | 3.22M |
| 2026-08-07 | AUD 4.19 | -0.48% | AUD 4.20 | AUD 4.24 | AUD 4.17 | 3.48M |
| 2026-08-06 | AUD 4.21 | -1.17% | AUD 4.25 | AUD 4.27 | AUD 4.19 | 5.98M |
| 2026-08-05 | AUD 4.26 | +0.71% | AUD 4.23 | AUD 4.27 | AUD 4.22 | 11.81M |
| 2026-08-04 | AUD 4.23 | -0.24% | AUD 4.23 | AUD 4.24 | AUD 4.20 | 6.80M |
| 2026-08-03 | AUD 4.24 | +1.19% | AUD 4.19 | AUD 4.24 | AUD 4.18 | 6.54M |
| 2026-07-31 | AUD 4.19 | -1.41% | AUD 4.25 | AUD 4.25 | AUD 4.18 | 6.66M |
| 2026-07-30 | AUD 4.25 | +0.47% | AUD 4.19 | AUD 4.25 | AUD 4.15 | 6.97M |
| 2026-07-29 | AUD 4.23 | +0.24% | AUD 4.22 | AUD 4.28 | AUD 4.19 | 6.82M |
| 2026-07-28 | AUD 4.22 | +0.48% | AUD 4.19 | AUD 4.24 | AUD 4.18 | 4.02M |
| 2026-07-27 | AUD 4.20 | -1.18% | AUD 4.29 | AUD 4.29 | AUD 4.15 | 4.73M |
| 2026-07-24 | AUD 4.25 | -0.70% | AUD 4.30 | AUD 4.32 | AUD 4.25 | 4.33M |
| 2026-07-23 | AUD 4.28 | -0.93% | AUD 4.33 | AUD 4.36 | AUD 4.28 | 6.06M |
| 2026-07-22 | AUD 4.32 | +1.65% | AUD 4.23 | AUD 4.32 | AUD 4.22 | 4.60M |
| 2026-07-21 | AUD 4.25 | -0.23% | AUD 4.26 | AUD 4.27 | AUD 4.22 | 5.21M |
| 2026-07-20 | AUD 4.26 | 0.00% | AUD 4.27 | AUD 4.30 | AUD 4.26 | 4.73M |
| 2026-07-17 | AUD 4.26 | 0.00% | AUD 4.28 | AUD 4.29 | AUD 4.23 | 3.54M |
| 2026-07-16 | AUD 4.26 | 0.00% | AUD 4.25 | AUD 4.28 | AUD 4.24 | 4.32M |
| 2026-07-15 | AUD 4.26 | +0.47% | AUD 4.25 | AUD 4.26 | AUD 4.21 | 4.12M |
| 2026-07-14 | AUD 4.24 | +2.91% | AUD 4.15 | AUD 4.24 | AUD 4.13 | 6.52M |
| 2026-07-13 | AUD 4.12 | -0.96% | AUD 4.16 | AUD 4.22 | AUD 4.12 | 17.71M |
| 2026-07-10 | AUD 4.16 | -0.95% | AUD 4.16 | AUD 4.18 | AUD 4.12 | 5.77M |
| 2026-07-09 | AUD 4.20 | +0.96% | AUD 4.20 | AUD 4.21 | AUD 4.15 | 7.71M |
| 2026-07-08 | AUD 4.16 | +1.71% | AUD 4.08 | AUD 4.16 | AUD 4.07 | 6.80M |
| 2026-07-07 | AUD 4.09 | 0.00% | AUD 4.11 | AUD 4.12 | AUD 4.07 | 5.08M |
| 2026-07-06 | AUD 4.09 | 0.00% | AUD 4.09 | AUD 4.12 | AUD 4.05 | 4.37M |
| 2026-07-03 | AUD 4.09 | +0.49% | AUD 4.04 | AUD 4.11 | AUD 4.03 | 5.91M |
| 2026-07-02 | AUD 4.07 | -2.16% | AUD 4.19 | AUD 4.20 | AUD 4.03 | 9.78M |
| 2026-07-01 | AUD 4.16 | -0.48% | AUD 4.16 | AUD 4.19 | AUD 4.10 | 7.08M |
| 2026-06-30 | AUD 4.18 | -0.71% | AUD 4.22 | AUD 4.24 | AUD 4.18 | 5.81M |
| 2026-06-29 | AUD 4.21 | 0.00% | AUD 4.18 | AUD 4.22 | AUD 4.16 | 4.67M |
| 2026-06-26 | AUD 4.21 | +0.96% | AUD 4.19 | AUD 4.21 | AUD 4.16 | 5.81M |
| 2026-06-25 | AUD 4.17 | -0.24% | AUD 4.21 | AUD 4.21 | AUD 4.13 | 5.95M |
| 2026-06-24 | AUD 4.18 | -1.18% | AUD 4.23 | AUD 4.24 | AUD 4.17 | 6.51M |
| 2026-06-23 | AUD 4.23 | +0.71% | AUD 4.18 | AUD 4.24 | AUD 4.18 | 5.30M |
| 2026-06-22 | AUD 4.20 | -0.24% | AUD 4.22 | AUD 4.22 | AUD 4.16 | 3.40M |
| 2026-06-19 | AUD 4.21 | -0.24% | AUD 4.18 | AUD 4.23 | AUD 4.15 | 16.40M |
| 2026-06-18 | AUD 4.22 | -0.47% | AUD 4.22 | AUD 4.24 | AUD 4.19 | 6.37M |
| 2026-06-17 | AUD 4.24 | -1.17% | AUD 4.30 | AUD 4.30 | AUD 4.22 | 7.20M |
| 2026-06-16 | AUD 4.29 | +0.23% | AUD 4.24 | AUD 4.30 | AUD 4.22 | 5.80M |
| 2026-06-15 | AUD 4.28 | -1.83% | AUD 4.38 | AUD 4.38 | AUD 4.25 | 6.88M |
| 2026-06-12 | AUD 4.36 | -0.23% | AUD 4.37 | AUD 4.39 | AUD 4.34 | 5.91M |
| 2026-06-11 | AUD 4.37 | -0.23% | AUD 4.41 | AUD 4.42 | AUD 4.35 | 3.61M |
| 2026-06-10 | AUD 4.38 | +1.15% | AUD 4.33 | AUD 4.39 | AUD 4.32 | 6.80M |
| 2026-06-09 | AUD 4.33 | +0.70% | AUD 4.30 | AUD 4.35 | AUD 4.27 | 4.18M |
| 2026-06-05 | AUD 4.30 | -0.69% | AUD 4.34 | AUD 4.34 | AUD 4.29 | 8.42M |
| 2026-06-04 | AUD 4.33 | +1.17% | AUD 4.26 | AUD 4.33 | AUD 4.24 | 5.41M |
| 2026-06-03 | AUD 4.28 | +1.42% | AUD 4.23 | AUD 4.30 | AUD 4.21 | 5.51M |
| 2026-06-02 | AUD 4.22 | +0.48% | AUD 4.20 | AUD 4.23 | AUD 4.16 | 5.14M |
| 2026-06-01 | AUD 4.20 | +0.24% | AUD 4.17 | AUD 4.20 | AUD 4.13 | 2.73M |
| 2026-05-29 | AUD 4.19 | +0.48% | AUD 4.16 | AUD 4.19 | AUD 4.12 | 6.75M |
| 2026-05-28 | AUD 4.17 | -0.24% | AUD 4.16 | AUD 4.18 | AUD 4.15 | 3.62M |