Aurizon Holdings Limited (ASX:AZJ)
Australia · Delayed Price · Currency is AUD 4.305
+0.005 (0.12%)
Jun 9, 2026, 2:44 PM AEST
Aurizon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.34 | 4.34 | 4.29 | 4.30 | 4.30 | -0.69% | 8,423,691 |
| Jun 4, 2026 | 4.26 | 4.33 | 4.24 | 4.33 | 4.33 | 1.17% | 5,414,351 |
| Jun 3, 2026 | 4.23 | 4.30 | 4.21 | 4.28 | 4.28 | 1.42% | 5,512,396 |
| Jun 2, 2026 | 4.20 | 4.23 | 4.16 | 4.22 | 4.22 | 0.48% | 4,293,711 |
| Jun 1, 2026 | 4.17 | 4.20 | 4.13 | 4.20 | 4.20 | 0.24% | 2,631,100 |
| May 29, 2026 | 4.16 | 4.19 | 4.12 | 4.19 | 4.19 | 0.48% | 6,685,965 |
| May 28, 2026 | 4.16 | 4.19 | 4.15 | 4.17 | 4.17 | -0.24% | 3,454,290 |
| May 27, 2026 | 4.18 | 4.20 | 4.14 | 4.18 | 4.18 | 0.97% | 4,783,391 |
| May 26, 2026 | 4.18 | 4.19 | 4.14 | 4.14 | 4.14 | -0.72% | 3,465,898 |
| May 25, 2026 | 4.20 | 4.23 | 4.17 | 4.17 | 4.17 | -1.42% | 4,572,447 |
| May 22, 2026 | 4.22 | 4.25 | 4.22 | 4.23 | 4.23 | -0.24% | 7,092,373 |
| May 21, 2026 | 4.26 | 4.26 | 4.22 | 4.24 | 4.24 | 0.71% | 3,434,025 |
| May 20, 2026 | 4.26 | 4.27 | 4.20 | 4.21 | 4.21 | -0.94% | 5,229,582 |
| May 19, 2026 | 4.20 | 4.25 | 4.16 | 4.25 | 4.25 | 1.92% | 4,853,191 |
| May 18, 2026 | 4.22 | 4.24 | 4.13 | 4.17 | 4.17 | -1.18% | 6,242,464 |
| May 15, 2026 | 4.16 | 4.22 | 4.13 | 4.22 | 4.22 | 2.43% | 5,453,275 |
| May 14, 2026 | 4.04 | 4.12 | 4.03 | 4.12 | 4.12 | 1.73% | 5,107,158 |
| May 13, 2026 | 3.99 | 4.06 | 3.99 | 4.05 | 4.05 | 1.25% | 5,125,516 |
| May 12, 2026 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | 0.50% | 8,252,093 |
| May 11, 2026 | 4.05 | 4.06 | 3.96 | 3.98 | 3.98 | -1.97% | 12,845,020 |
| May 8, 2026 | 4.05 | 4.07 | 4.02 | 4.06 | 4.06 | -0.49% | 4,137,741 |
| May 7, 2026 | 4.10 | 4.19 | 4.08 | 4.08 | 4.08 | -1.45% | 10,767,800 |
| May 6, 2026 | 4.20 | 4.28 | 4.12 | 4.14 | 4.14 | -0.72% | 7,058,187 |
| May 5, 2026 | 4.18 | 4.20 | 4.16 | 4.17 | 4.17 | -1.18% | 5,709,066 |
| May 4, 2026 | 4.27 | 4.29 | 4.18 | 4.22 | 4.22 | -1.17% | 4,773,719 |
| May 1, 2026 | 4.18 | 4.29 | 4.18 | 4.27 | 4.27 | 2.40% | 5,939,309 |
| Apr 30, 2026 | 4.12 | 4.17 | 4.11 | 4.17 | 4.17 | 0.48% | 6,566,694 |
| Apr 29, 2026 | 4.16 | 4.17 | 4.12 | 4.15 | 4.15 | -0.24% | 5,251,037 |
| Apr 28, 2026 | 4.16 | 4.17 | 4.13 | 4.16 | 4.16 | - | 5,687,628 |
| Apr 27, 2026 | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | -0.48% | 3,066,059 |
| Apr 24, 2026 | 4.14 | 4.19 | 4.14 | 4.18 | 4.18 | 1.21% | 5,686,496 |
| Apr 23, 2026 | 4.12 | 4.13 | 4.09 | 4.13 | 4.13 | 0.24% | 4,769,391 |
| Apr 22, 2026 | 4.11 | 4.13 | 4.08 | 4.12 | 4.12 | 0.73% | 5,698,515 |
| Apr 21, 2026 | 4.12 | 4.14 | 4.09 | 4.09 | 4.09 | -0.24% | 6,195,163 |
| Apr 20, 2026 | 4.09 | 4.10 | 4.06 | 4.10 | 4.10 | 0.24% | 6,424,035 |
| Apr 17, 2026 | 4.06 | 4.12 | 4.06 | 4.09 | 4.09 | - | 8,310,959 |
| Apr 16, 2026 | 4.14 | 4.14 | 4.06 | 4.09 | 4.09 | -0.49% | 8,341,631 |
| Apr 15, 2026 | 4.11 | 4.16 | 4.10 | 4.11 | 4.11 | 0.24% | 5,682,279 |
| Apr 14, 2026 | 4.21 | 4.23 | 4.08 | 4.10 | 4.10 | -1.68% | 10,484,540 |
| Apr 13, 2026 | 4.19 | 4.19 | 4.15 | 4.17 | 4.17 | -0.24% | 4,640,983 |
| Apr 10, 2026 | 4.16 | 4.19 | 4.14 | 4.18 | 4.18 | 0.72% | 6,758,707 |
| Apr 9, 2026 | 4.16 | 4.19 | 4.13 | 4.15 | 4.15 | 0.24% | 4,151,197 |
| Apr 8, 2026 | 4.16 | 4.18 | 4.11 | 4.14 | 4.14 | - | 12,470,640 |
| Apr 7, 2026 | 4.06 | 4.14 | 4.05 | 4.14 | 4.14 | 1.97% | 5,326,573 |
| Apr 2, 2026 | 4.03 | 4.10 | 4.02 | 4.06 | 4.06 | 1.00% | 6,899,210 |
| Apr 1, 2026 | 4.00 | 4.05 | 3.97 | 4.02 | 4.02 | 1.26% | 6,897,258 |
| Mar 31, 2026 | 3.99 | 4.04 | 3.97 | 3.97 | 3.97 | -1.49% | 11,782,620 |
| Mar 30, 2026 | 3.95 | 4.03 | 3.93 | 4.03 | 4.03 | 1.26% | 6,673,170 |
| Mar 27, 2026 | 3.99 | 3.99 | 3.94 | 3.98 | 3.98 | - | 7,329,515 |
| Mar 26, 2026 | 3.97 | 4.02 | 3.94 | 3.98 | 3.98 | 0.25% | 7,045,352 |