Aurizon Holdings Limited (ASX:AZJ)
Australia · Delayed Price · Currency is AUD 3.200
-0.020 (-0.62%)
Sep 3, 2025, 12:21 PM AEST
Aurizon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 3.21 | 3.23 | 3.19 | 3.22 | 3.22 | 0.31% | 4,012,769 |
| Sep 1, 2025 | 3.19 | 3.23 | 3.18 | 3.21 | 3.21 | -0.93% | 11,886,535 |
| Aug 29, 2025 | 3.24 | 3.25 | 3.23 | 3.24 | 3.17 | - | 7,719,578 |
| Aug 28, 2025 | 3.26 | 3.26 | 3.22 | 3.24 | 3.17 | - | 3,736,570 |
| Aug 27, 2025 | 3.24 | 3.25 | 3.22 | 3.24 | 3.17 | 0.31% | 3,444,501 |
| Aug 26, 2025 | 3.25 | 3.25 | 3.20 | 3.23 | 3.17 | -0.31% | 6,755,871 |
| Aug 25, 2025 | 3.25 | 3.25 | 3.22 | 3.24 | 3.17 | 0.31% | 3,621,988 |
| Aug 22, 2025 | 3.24 | 3.24 | 3.20 | 3.23 | 3.17 | -0.92% | 3,620,591 |
| Aug 21, 2025 | 3.23 | 3.27 | 3.23 | 3.26 | 3.19 | 0.31% | 7,386,691 |
| Aug 20, 2025 | 3.30 | 3.31 | 3.21 | 3.25 | 3.18 | - | 6,591,143 |
| Aug 19, 2025 | 3.29 | 3.31 | 3.23 | 3.25 | 3.18 | -2.40% | 4,907,800 |
| Aug 18, 2025 | 3.23 | 3.35 | 3.22 | 3.33 | 3.26 | 1.83% | 8,044,127 |
| Aug 15, 2025 | 3.26 | 3.28 | 3.25 | 3.27 | 3.20 | 0.31% | 5,092,071 |
| Aug 14, 2025 | 3.28 | 3.29 | 3.24 | 3.26 | 3.19 | -0.91% | 6,615,002 |
| Aug 13, 2025 | 3.25 | 3.29 | 3.24 | 3.29 | 3.22 | 1.86% | 5,126,963 |
| Aug 12, 2025 | 3.24 | 3.26 | 3.23 | 3.23 | 3.17 | -0.62% | 7,502,003 |
| Aug 11, 2025 | 3.23 | 3.27 | 3.21 | 3.25 | 3.18 | 1.25% | 5,903,493 |
| Aug 8, 2025 | 3.14 | 3.22 | 3.12 | 3.21 | 3.15 | 1.58% | 7,965,924 |
| Aug 7, 2025 | 3.14 | 3.16 | 3.12 | 3.16 | 3.10 | 0.96% | 6,710,458 |
| Aug 6, 2025 | 3.22 | 3.23 | 3.13 | 3.13 | 3.07 | -3.69% | 10,786,063 |
| Aug 5, 2025 | 3.24 | 3.25 | 3.22 | 3.25 | 3.18 | 0.62% | 4,129,218 |
| Aug 4, 2025 | 3.24 | 3.25 | 3.22 | 3.23 | 3.17 | -0.31% | 3,555,305 |
| Aug 1, 2025 | 3.25 | 3.25 | 3.22 | 3.24 | 3.24 | - | 3,348,097 |
| Jul 31, 2025 | 3.26 | 3.29 | 3.23 | 3.24 | 3.24 | -1.52% | 6,733,301 |
| Jul 30, 2025 | 3.27 | 3.30 | 3.27 | 3.29 | 3.29 | - | 4,530,676 |
| Jul 29, 2025 | 3.26 | 3.30 | 3.26 | 3.29 | 3.29 | 0.92% | 5,043,097 |
| Jul 28, 2025 | 3.29 | 3.30 | 3.26 | 3.26 | 3.26 | -0.61% | 3,337,116 |
| Jul 25, 2025 | 3.28 | 3.30 | 3.26 | 3.28 | 3.28 | 0.61% | 3,876,469 |
| Jul 24, 2025 | 3.33 | 3.33 | 3.26 | 3.26 | 3.26 | -2.10% | 6,189,603 |
| Jul 23, 2025 | 3.29 | 3.34 | 3.28 | 3.33 | 3.33 | 2.15% | 5,955,830 |
| Jul 22, 2025 | 3.23 | 3.27 | 3.23 | 3.26 | 3.26 | 1.24% | 6,008,306 |
| Jul 21, 2025 | 3.27 | 3.28 | 3.21 | 3.22 | 3.22 | -0.92% | 10,015,907 |
| Jul 18, 2025 | 3.23 | 3.26 | 3.22 | 3.25 | 3.25 | 0.93% | 7,293,267 |
| Jul 17, 2025 | 3.19 | 3.22 | 3.18 | 3.22 | 3.22 | 1.90% | 5,796,258 |
| Jul 16, 2025 | 3.17 | 3.17 | 3.15 | 3.16 | 3.16 | -0.32% | 2,936,234 |
| Jul 15, 2025 | 3.21 | 3.22 | 3.17 | 3.17 | 3.17 | -0.94% | 4,735,331 |
| Jul 14, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | 0.63% | 4,128,859 |
| Jul 11, 2025 | 3.18 | 3.20 | 3.17 | 3.18 | 3.18 | 0.32% | 2,502,524 |
| Jul 10, 2025 | 3.16 | 3.19 | 3.15 | 3.17 | 3.17 | 0.63% | 3,096,842 |
| Jul 9, 2025 | 3.17 | 3.17 | 3.14 | 3.15 | 3.15 | - | 3,094,598 |
| Jul 8, 2025 | 3.17 | 3.18 | 3.13 | 3.15 | 3.15 | -0.63% | 4,889,569 |
| Jul 7, 2025 | 3.15 | 3.17 | 3.12 | 3.17 | 3.17 | 0.96% | 5,566,952 |
| Jul 4, 2025 | 3.16 | 3.17 | 3.12 | 3.14 | 3.14 | - | 3,245,009 |
| Jul 3, 2025 | 3.09 | 3.16 | 3.09 | 3.14 | 3.14 | 0.96% | 4,875,680 |
| Jul 2, 2025 | 3.06 | 3.12 | 3.06 | 3.11 | 3.11 | 1.63% | 5,774,530 |
| Jul 1, 2025 | 3.04 | 3.08 | 3.03 | 3.06 | 3.06 | 0.99% | 6,824,320 |
| Jun 30, 2025 | 3.01 | 3.05 | 3.01 | 3.03 | 3.03 | 1.34% | 11,409,807 |
| Jun 27, 2025 | 3.03 | 3.03 | 2.97 | 2.99 | 2.99 | - | 7,499,338 |
| Jun 26, 2025 | 2.95 | 3.01 | 2.93 | 2.99 | 2.99 | -0.33% | 8,068,415 |
| Jun 25, 2025 | 3.01 | 3.03 | 3.00 | 3.00 | 3.00 | -0.33% | 4,022,397 |