Aurizon Holdings Limited (ASX:AZJ)
Australia · Delayed Price · Currency is AUD 3.540
-0.010 (-0.28%)
Dec 19, 2025, 11:14 AM AEST
Aurizon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 3.58 | 3.58 | 3.54 | 3.57 | 3.57 | - | 4,150,805 |
| Dec 11, 2025 | 3.53 | 3.60 | 3.53 | 3.57 | 3.57 | 0.85% | 10,621,210 |
| Dec 10, 2025 | 3.55 | 3.56 | 3.52 | 3.54 | 3.54 | -0.84% | 4,202,513 |
| Dec 9, 2025 | 3.57 | 3.59 | 3.56 | 3.57 | 3.57 | -0.56% | 2,826,347 |
| Dec 8, 2025 | 3.61 | 3.62 | 3.58 | 3.59 | 3.59 | -0.55% | 2,288,863 |
| Dec 5, 2025 | 3.60 | 3.62 | 3.59 | 3.61 | 3.61 | - | 4,111,969 |
| Dec 4, 2025 | 3.60 | 3.61 | 3.58 | 3.61 | 3.61 | 0.56% | 2,925,796 |
| Dec 3, 2025 | 3.60 | 3.61 | 3.59 | 3.59 | 3.59 | -0.28% | 3,818,131 |
| Dec 2, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 0.84% | 4,289,888 |
| Dec 1, 2025 | 3.55 | 3.57 | 3.53 | 3.57 | 3.57 | -0.28% | 4,959,982 |
| Nov 28, 2025 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 1.13% | 8,723,365 |
| Nov 27, 2025 | 3.55 | 3.56 | 3.53 | 3.54 | 3.54 | - | 3,155,576 |
| Nov 26, 2025 | 3.54 | 3.56 | 3.51 | 3.54 | 3.54 | - | 4,479,367 |
| Nov 25, 2025 | 3.54 | 3.55 | 3.51 | 3.54 | 3.54 | - | 3,510,824 |
| Nov 24, 2025 | 3.44 | 3.54 | 3.43 | 3.54 | 3.54 | 3.51% | 8,841,458 |
| Nov 21, 2025 | 3.40 | 3.44 | 3.39 | 3.42 | 3.42 | -0.29% | 4,567,220 |
| Nov 20, 2025 | 3.40 | 3.45 | 3.40 | 3.43 | 3.43 | 0.29% | 4,148,972 |
| Nov 19, 2025 | 3.41 | 3.44 | 3.38 | 3.42 | 3.42 | -0.29% | 3,938,889 |
| Nov 18, 2025 | 3.45 | 3.45 | 3.41 | 3.43 | 3.43 | -0.29% | 4,482,064 |
| Nov 17, 2025 | 3.43 | 3.45 | 3.40 | 3.44 | 3.44 | - | 3,712,931 |
| Nov 14, 2025 | 3.40 | 3.45 | 3.40 | 3.44 | 3.44 | - | 3,728,911 |
| Nov 13, 2025 | 3.50 | 3.51 | 3.42 | 3.44 | 3.44 | -1.43% | 3,691,804 |
| Nov 12, 2025 | 3.52 | 3.52 | 3.47 | 3.49 | 3.49 | - | 9,463,971 |
| Nov 11, 2025 | 3.47 | 3.52 | 3.46 | 3.49 | 3.49 | 0.87% | 6,379,806 |
| Nov 10, 2025 | 3.42 | 3.47 | 3.42 | 3.46 | 3.46 | 1.17% | 2,634,261 |
| Nov 7, 2025 | 3.42 | 3.44 | 3.41 | 3.42 | 3.42 | 0.29% | 3,477,607 |
| Nov 6, 2025 | 3.41 | 3.43 | 3.40 | 3.41 | 3.41 | 0.29% | 4,024,378 |
| Nov 5, 2025 | 3.41 | 3.42 | 3.37 | 3.40 | 3.40 | 0.29% | 2,932,845 |
| Nov 4, 2025 | 3.40 | 3.42 | 3.39 | 3.39 | 3.39 | -0.59% | 2,442,066 |
| Nov 3, 2025 | 3.43 | 3.44 | 3.41 | 3.41 | 3.41 | -0.58% | 3,522,989 |
| Oct 31, 2025 | 3.41 | 3.46 | 3.41 | 3.43 | 3.43 | 0.59% | 5,539,592 |
| Oct 30, 2025 | 3.39 | 3.42 | 3.38 | 3.41 | 3.41 | - | 6,662,521 |
| Oct 29, 2025 | 3.45 | 3.45 | 3.40 | 3.41 | 3.41 | -0.58% | 2,938,948 |
| Oct 28, 2025 | 3.44 | 3.45 | 3.43 | 3.43 | 3.43 | - | 10,396,640 |
| Oct 27, 2025 | 3.43 | 3.45 | 3.41 | 3.43 | 3.43 | 0.29% | 4,234,691 |
| Oct 24, 2025 | 3.45 | 3.45 | 3.40 | 3.42 | 3.42 | -0.58% | 3,519,052 |
| Oct 23, 2025 | 3.41 | 3.45 | 3.40 | 3.44 | 3.44 | 0.58% | 6,095,653 |
| Oct 22, 2025 | 3.45 | 3.46 | 3.41 | 3.42 | 3.42 | -2.29% | 8,428,381 |
| Oct 21, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 2.34% | 8,302,522 |
| Oct 20, 2025 | 3.35 | 3.44 | 3.34 | 3.42 | 3.42 | 2.09% | 8,579,752 |
| Oct 17, 2025 | 3.37 | 3.38 | 3.32 | 3.35 | 3.35 | 0.60% | 8,253,243 |
| Oct 16, 2025 | 3.31 | 3.35 | 3.28 | 3.33 | 3.33 | 1.22% | 6,645,307 |
| Oct 15, 2025 | 3.28 | 3.31 | 3.26 | 3.29 | 3.29 | 1.23% | 13,043,900 |
| Oct 14, 2025 | 3.25 | 3.28 | 3.25 | 3.25 | 3.25 | -0.31% | 4,074,773 |
| Oct 13, 2025 | 3.25 | 3.27 | 3.23 | 3.26 | 3.26 | 0.31% | 6,202,248 |
| Oct 10, 2025 | 3.26 | 3.27 | 3.25 | 3.25 | 3.25 | -0.31% | 1,954,421 |