Aurizon Holdings Limited (ASX:AZJ)
Australia · Delayed Price · Currency is AUD 4.000
+0.010 (0.25%)
At close: Mar 18, 2026
Aurizon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.02 | 4.03 | 3.98 | 4.00 | 4.00 | 0.25% | 6,917,639 |
| Mar 17, 2026 | 3.97 | 4.01 | 3.97 | 3.99 | 3.99 | -0.25% | 5,675,024 |
| Mar 16, 2026 | 4.00 | 4.03 | 3.99 | 4.00 | 4.00 | - | 4,945,993 |
| Mar 13, 2026 | 3.99 | 4.05 | 3.95 | 4.00 | 4.00 | 0.50% | 5,408,983 |
| Mar 12, 2026 | 3.99 | 3.99 | 3.96 | 3.98 | 3.98 | -0.25% | 6,020,811 |
| Mar 11, 2026 | 3.98 | 4.03 | 3.97 | 3.99 | 3.99 | 0.25% | 7,820,130 |
| Mar 10, 2026 | 3.98 | 3.99 | 3.95 | 3.98 | 3.98 | 1.27% | 11,050,640 |
| Mar 9, 2026 | 3.90 | 3.98 | 3.90 | 3.93 | 3.93 | -2.00% | 10,863,300 |
| Mar 6, 2026 | 4.00 | 4.07 | 3.99 | 4.01 | 4.01 | -0.74% | 9,845,103 |
| Mar 5, 2026 | 4.09 | 4.11 | 4.03 | 4.04 | 4.04 | -0.74% | 11,391,270 |
| Mar 4, 2026 | 4.09 | 4.14 | 4.07 | 4.07 | 4.07 | -1.21% | 8,490,419 |
| Mar 3, 2026 | 4.11 | 4.12 | 4.07 | 4.12 | 4.12 | 0.73% | 8,203,432 |
| Mar 2, 2026 | 3.98 | 4.09 | 3.94 | 4.09 | 4.09 | -1.45% | 13,351,200 |
| Feb 27, 2026 | 4.11 | 4.15 | 4.09 | 4.15 | 4.03 | 0.97% | 11,785,940 |
| Feb 26, 2026 | 4.06 | 4.13 | 4.06 | 4.11 | 3.99 | 0.24% | 7,366,822 |
| Feb 25, 2026 | 4.06 | 4.12 | 4.05 | 4.10 | 3.98 | 0.24% | 9,136,819 |
| Feb 24, 2026 | 4.03 | 4.10 | 4.02 | 4.09 | 3.97 | 1.24% | 13,763,800 |
| Feb 23, 2026 | 4.01 | 4.06 | 4.01 | 4.04 | 3.92 | 0.75% | 21,481,360 |
| Feb 20, 2026 | 4.02 | 4.07 | 4.00 | 4.01 | 3.89 | -1.23% | 12,260,000 |
| Feb 19, 2026 | 4.01 | 4.06 | 3.97 | 4.06 | 3.94 | 2.01% | 17,811,620 |
| Feb 18, 2026 | 3.94 | 4.00 | 3.91 | 3.98 | 3.86 | 1.02% | 19,098,310 |
| Feb 17, 2026 | 3.80 | 3.98 | 3.78 | 3.94 | 3.82 | 2.60% | 13,223,630 |
| Feb 16, 2026 | 3.70 | 3.92 | 3.70 | 3.84 | 3.72 | 6.96% | 19,429,880 |
| Feb 13, 2026 | 3.60 | 3.63 | 3.58 | 3.59 | 3.48 | -0.83% | 5,511,472 |
| Feb 12, 2026 | 3.64 | 3.68 | 3.62 | 3.62 | 3.51 | -0.55% | 3,532,799 |
| Feb 11, 2026 | 3.60 | 3.64 | 3.59 | 3.64 | 3.53 | 0.55% | 2,335,570 |
| Feb 10, 2026 | 3.57 | 3.63 | 3.56 | 3.62 | 3.51 | 0.84% | 3,655,940 |
| Feb 9, 2026 | 3.52 | 3.60 | 3.51 | 3.59 | 3.48 | 1.41% | 5,241,516 |
| Feb 6, 2026 | 3.60 | 3.61 | 3.53 | 3.54 | 3.43 | -2.21% | 3,842,365 |
| Feb 5, 2026 | 3.61 | 3.63 | 3.59 | 3.62 | 3.51 | - | 4,749,951 |
| Feb 4, 2026 | 3.56 | 3.62 | 3.53 | 3.62 | 3.51 | 1.40% | 5,537,453 |
| Feb 3, 2026 | 3.60 | 3.60 | 3.52 | 3.57 | 3.46 | -1.11% | 5,177,834 |
| Feb 2, 2026 | 3.66 | 3.70 | 3.61 | 3.61 | 3.50 | -2.17% | 5,968,225 |
| Jan 30, 2026 | 3.74 | 3.74 | 3.67 | 3.69 | 3.58 | -0.27% | 8,400,946 |
| Jan 29, 2026 | 3.58 | 3.72 | 3.57 | 3.70 | 3.59 | 3.35% | 7,582,552 |
| Jan 28, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.47 | -0.28% | 3,147,156 |
| Jan 27, 2026 | 3.56 | 3.60 | 3.55 | 3.59 | 3.48 | 1.41% | 3,460,390 |
| Jan 23, 2026 | 3.56 | 3.58 | 3.54 | 3.54 | 3.43 | -0.56% | 4,529,652 |
| Jan 22, 2026 | 3.54 | 3.60 | 3.52 | 3.56 | 3.45 | 0.28% | 3,508,077 |
| Jan 21, 2026 | 3.59 | 3.59 | 3.53 | 3.55 | 3.44 | -1.39% | 3,393,750 |
| Jan 20, 2026 | 3.61 | 3.62 | 3.54 | 3.60 | 3.49 | -0.55% | 3,497,405 |
| Jan 19, 2026 | 3.59 | 3.63 | 3.59 | 3.62 | 3.51 | 0.28% | 2,487,935 |
| Jan 16, 2026 | 3.59 | 3.63 | 3.58 | 3.61 | 3.50 | 0.28% | 6,349,913 |
| Jan 15, 2026 | 3.62 | 3.65 | 3.60 | 3.60 | 3.49 | - | 6,687,205 |
| Jan 14, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.49 | -2.17% | 6,986,416 |
| Jan 13, 2026 | 3.64 | 3.69 | 3.63 | 3.68 | 3.57 | 0.55% | 3,723,896 |
| Jan 12, 2026 | 3.62 | 3.68 | 3.60 | 3.66 | 3.55 | 1.10% | 3,871,020 |
| Jan 9, 2026 | 3.61 | 3.64 | 3.61 | 3.62 | 3.51 | 0.28% | 2,752,506 |
| Jan 8, 2026 | 3.60 | 3.63 | 3.60 | 3.61 | 3.50 | -0.55% | 3,809,501 |
| Jan 7, 2026 | 3.65 | 3.65 | 3.62 | 3.63 | 3.52 | - | 2,657,074 |