Aurizon Holdings Limited (ASX:AZJ)
Australia · Delayed Price · Currency is AUD 4.110
+0.010 (0.24%)
Feb 26, 2026, 4:10 PM AEST
Aurizon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.06 | 4.13 | 4.06 | 4.11 | - | 0.24% | 1,304,107 |
| Feb 25, 2026 | 4.06 | 4.12 | 4.05 | 4.10 | 4.10 | 0.24% | 9,136,819 |
| Feb 24, 2026 | 4.03 | 4.10 | 4.02 | 4.09 | 4.09 | 1.24% | 13,763,800 |
| Feb 23, 2026 | 4.01 | 4.06 | 4.01 | 4.04 | 4.04 | 0.75% | 21,481,360 |
| Feb 20, 2026 | 4.02 | 4.07 | 4.00 | 4.01 | 4.01 | -1.23% | 12,260,000 |
| Feb 19, 2026 | 4.01 | 4.06 | 3.97 | 4.06 | 4.06 | 2.01% | 17,811,624 |
| Feb 18, 2026 | 3.94 | 4.00 | 3.91 | 3.98 | 3.98 | 1.02% | 19,098,310 |
| Feb 17, 2026 | 3.80 | 3.98 | 3.78 | 3.94 | 3.94 | 2.60% | 12,961,750 |
| Feb 16, 2026 | 3.70 | 3.92 | 3.70 | 3.84 | 3.84 | 6.96% | 19,429,880 |
| Feb 13, 2026 | 3.60 | 3.63 | 3.58 | 3.59 | 3.59 | -0.83% | 5,511,472 |
| Feb 12, 2026 | 3.64 | 3.68 | 3.62 | 3.62 | 3.62 | -0.55% | 3,532,799 |
| Feb 11, 2026 | 3.60 | 3.64 | 3.59 | 3.64 | 3.64 | 0.55% | 2,300,638 |
| Feb 10, 2026 | 3.57 | 3.63 | 3.56 | 3.62 | 3.62 | 0.84% | 3,536,189 |
| Feb 9, 2026 | 3.52 | 3.60 | 3.51 | 3.59 | 3.59 | 1.41% | 5,241,516 |
| Feb 6, 2026 | 3.60 | 3.61 | 3.53 | 3.54 | 3.54 | -2.21% | 3,842,365 |
| Feb 5, 2026 | 3.61 | 3.63 | 3.59 | 3.62 | 3.62 | - | 4,749,951 |
| Feb 4, 2026 | 3.56 | 3.62 | 3.53 | 3.62 | 3.62 | 1.40% | 5,537,453 |
| Feb 3, 2026 | 3.60 | 3.60 | 3.52 | 3.57 | 3.57 | -1.11% | 5,135,772 |
| Feb 2, 2026 | 3.66 | 3.70 | 3.61 | 3.61 | 3.61 | -2.17% | 5,436,465 |
| Jan 30, 2026 | 3.74 | 3.74 | 3.67 | 3.69 | 3.69 | -0.27% | 8,400,946 |
| Jan 29, 2026 | 3.58 | 3.72 | 3.57 | 3.70 | 3.70 | 3.35% | 7,582,552 |
| Jan 28, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | -0.28% | 2,877,929 |
| Jan 27, 2026 | 3.56 | 3.60 | 3.55 | 3.59 | 3.59 | 1.41% | 3,460,390 |
| Jan 23, 2026 | 3.56 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | 4,529,652 |
| Jan 22, 2026 | 3.54 | 3.60 | 3.52 | 3.56 | 3.56 | 0.28% | 3,508,077 |
| Jan 21, 2026 | 3.59 | 3.59 | 3.53 | 3.55 | 3.55 | -1.39% | 3,393,750 |
| Jan 20, 2026 | 3.61 | 3.62 | 3.54 | 3.60 | 3.60 | -0.55% | 3,497,405 |
| Jan 19, 2026 | 3.59 | 3.63 | 3.59 | 3.62 | 3.62 | 0.28% | 2,487,935 |
| Jan 16, 2026 | 3.59 | 3.63 | 3.58 | 3.61 | 3.61 | 0.28% | 6,349,913 |
| Jan 15, 2026 | 3.62 | 3.65 | 3.60 | 3.60 | 3.60 | - | 6,687,205 |
| Jan 14, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -2.17% | 6,645,170 |
| Jan 13, 2026 | 3.64 | 3.69 | 3.63 | 3.68 | 3.68 | 0.55% | 3,723,896 |
| Jan 12, 2026 | 3.62 | 3.68 | 3.60 | 3.66 | 3.66 | 1.10% | 3,871,020 |
| Jan 9, 2026 | 3.61 | 3.64 | 3.61 | 3.62 | 3.62 | 0.28% | 2,728,296 |
| Jan 8, 2026 | 3.60 | 3.63 | 3.60 | 3.61 | 3.61 | -0.55% | 3,809,501 |
| Jan 7, 2026 | 3.65 | 3.65 | 3.62 | 3.63 | 3.63 | - | 2,657,074 |
| Jan 6, 2026 | 3.58 | 3.65 | 3.55 | 3.63 | 3.63 | 1.40% | 4,162,990 |
| Jan 5, 2026 | 3.58 | 3.62 | 3.58 | 3.58 | 3.58 | -0.56% | 2,849,438 |
| Jan 2, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -1.37% | 2,185,928 |
| Dec 31, 2025 | 3.66 | 3.67 | 3.64 | 3.65 | 3.65 | -0.27% | 3,143,723 |
| Dec 30, 2025 | 3.67 | 3.68 | 3.63 | 3.66 | 3.66 | 0.27% | 3,989,250 |
| Dec 29, 2025 | 3.65 | 3.68 | 3.64 | 3.65 | 3.65 | 0.27% | 4,871,851 |
| Dec 24, 2025 | 3.66 | 3.68 | 3.62 | 3.64 | 3.64 | -0.55% | 3,867,218 |
| Dec 23, 2025 | 3.56 | 3.66 | 3.55 | 3.66 | 3.66 | 2.23% | 5,133,416 |
| Dec 22, 2025 | 3.57 | 3.59 | 3.56 | 3.58 | 3.58 | 0.56% | 6,688,418 |
| Dec 19, 2025 | 3.52 | 3.57 | 3.52 | 3.56 | 3.56 | 0.28% | 14,752,410 |
| Dec 18, 2025 | 3.52 | 3.57 | 3.52 | 3.55 | 3.55 | 0.85% | 4,645,399 |
| Dec 17, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -0.85% | 3,931,091 |
| Dec 16, 2025 | 3.49 | 3.56 | 3.49 | 3.55 | 3.55 | 1.72% | 3,697,837 |
| Dec 15, 2025 | 3.59 | 3.59 | 3.48 | 3.49 | 3.49 | -2.24% | 5,848,041 |