Aurizon Holdings Limited (ASX:AZJ)
Australia · Delayed Price · Currency is AUD 3.660
-0.100 (-2.66%)
Aug 31, 2026, 4:10 PM AEST
Aurizon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 3.65 | 3.67 | 3.62 | 3.66 | 3.66 | 0.14% | 18,656,939 |
| Aug 28, 2026 | 3.74 | 3.77 | 3.72 | 3.76 | 3.66 | 0.53% | 7,053,816 |
| Aug 27, 2026 | 3.75 | 3.76 | 3.70 | 3.74 | 3.64 | - | 17,251,642 |
| Aug 26, 2026 | 3.80 | 3.80 | 3.71 | 3.74 | 3.64 | -0.27% | 8,978,968 |
| Aug 25, 2026 | 3.80 | 3.85 | 3.71 | 3.75 | 3.65 | 1.63% | 23,531,312 |
| Aug 24, 2026 | 3.65 | 3.69 | 3.61 | 3.69 | 3.59 | 1.10% | 10,028,364 |
| Aug 21, 2026 | 3.64 | 3.65 | 3.59 | 3.65 | 3.55 | 1.39% | 10,350,569 |
| Aug 20, 2026 | 3.63 | 3.63 | 3.56 | 3.60 | 3.50 | -0.55% | 17,161,521 |
| Aug 19, 2026 | 3.68 | 3.69 | 3.60 | 3.62 | 3.52 | -0.28% | 12,569,475 |
| Aug 18, 2026 | 3.75 | 3.76 | 3.62 | 3.63 | 3.53 | -2.68% | 12,836,928 |
| Aug 17, 2026 | 3.86 | 3.86 | 3.67 | 3.73 | 3.63 | -10.34% | 24,631,637 |
| Aug 14, 2026 | 4.20 | 4.21 | 4.11 | 4.16 | 4.04 | -0.72% | 6,935,349 |
| Aug 13, 2026 | 4.17 | 4.21 | 4.15 | 4.19 | 4.07 | 0.48% | 4,437,873 |
| Aug 12, 2026 | 4.19 | 4.20 | 4.17 | 4.17 | 4.05 | -0.95% | 3,650,190 |
| Aug 11, 2026 | 4.19 | 4.26 | 4.19 | 4.21 | 4.09 | 0.48% | 4,682,392 |
| Aug 10, 2026 | 4.16 | 4.23 | 4.16 | 4.19 | 4.07 | - | 3,219,645 |
| Aug 7, 2026 | 4.20 | 4.24 | 4.17 | 4.19 | 4.07 | -0.48% | 3,476,222 |
| Aug 6, 2026 | 4.25 | 4.27 | 4.19 | 4.21 | 4.09 | -1.17% | 5,982,175 |
| Aug 5, 2026 | 4.23 | 4.27 | 4.22 | 4.26 | 4.14 | 0.71% | 11,814,757 |
| Aug 4, 2026 | 4.23 | 4.24 | 4.20 | 4.23 | 4.11 | -0.24% | 6,796,161 |
| Aug 3, 2026 | 4.19 | 4.25 | 4.18 | 4.24 | 4.12 | 1.19% | 6,538,665 |
| Jul 31, 2026 | 4.25 | 4.25 | 4.18 | 4.19 | 4.07 | -1.41% | 6,664,991 |
| Jul 30, 2026 | 4.19 | 4.25 | 4.15 | 4.25 | 4.13 | 0.47% | 6,974,022 |
| Jul 29, 2026 | 4.22 | 4.28 | 4.19 | 4.23 | 4.11 | 0.24% | 6,820,897 |
| Jul 28, 2026 | 4.19 | 4.24 | 4.18 | 4.22 | 4.10 | 0.48% | 4,016,324 |
| Jul 27, 2026 | 4.29 | 4.29 | 4.15 | 4.20 | 4.08 | -1.18% | 4,726,993 |
| Jul 24, 2026 | 4.30 | 4.32 | 4.25 | 4.25 | 4.13 | -0.70% | 4,333,045 |
| Jul 23, 2026 | 4.33 | 4.36 | 4.28 | 4.28 | 4.16 | -0.93% | 6,061,244 |
| Jul 22, 2026 | 4.23 | 4.32 | 4.22 | 4.32 | 4.20 | 1.65% | 4,597,596 |
| Jul 21, 2026 | 4.26 | 4.27 | 4.22 | 4.25 | 4.13 | -0.23% | 5,205,221 |
| Jul 20, 2026 | 4.27 | 4.30 | 4.26 | 4.26 | 4.14 | - | 4,730,858 |
| Jul 17, 2026 | 4.28 | 4.29 | 4.23 | 4.26 | 4.14 | - | 3,540,569 |
| Jul 16, 2026 | 4.25 | 4.28 | 4.24 | 4.26 | 4.14 | - | 4,322,749 |
| Jul 15, 2026 | 4.25 | 4.26 | 4.21 | 4.26 | 4.14 | 0.47% | 4,121,030 |
| Jul 14, 2026 | 4.15 | 4.24 | 4.13 | 4.24 | 4.12 | 2.91% | 6,517,607 |
| Jul 13, 2026 | 4.16 | 4.22 | 4.12 | 4.12 | 4.00 | -0.96% | 17,710,818 |
| Jul 10, 2026 | 4.16 | 4.19 | 4.12 | 4.16 | 4.04 | -0.95% | 5,769,530 |
| Jul 9, 2026 | 4.20 | 4.21 | 4.15 | 4.20 | 4.08 | 0.96% | 7,707,049 |
| Jul 8, 2026 | 4.08 | 4.16 | 4.07 | 4.16 | 4.04 | 1.71% | 6,797,162 |
| Jul 7, 2026 | 4.11 | 4.12 | 4.07 | 4.09 | 3.98 | - | 5,077,485 |
| Jul 6, 2026 | 4.09 | 4.12 | 4.05 | 4.09 | 3.98 | - | 4,372,804 |
| Jul 3, 2026 | 4.04 | 4.11 | 4.03 | 4.09 | 3.98 | 0.49% | 5,911,997 |
| Jul 2, 2026 | 4.19 | 4.20 | 4.03 | 4.07 | 3.96 | -2.16% | 9,783,962 |
| Jul 1, 2026 | 4.16 | 4.19 | 4.10 | 4.16 | 4.04 | -0.48% | 7,083,463 |
| Jun 30, 2026 | 4.22 | 4.24 | 4.18 | 4.18 | 4.06 | -0.71% | 5,810,819 |
| Jun 29, 2026 | 4.18 | 4.22 | 4.16 | 4.21 | 4.09 | - | 4,672,373 |
| Jun 26, 2026 | 4.19 | 4.21 | 4.16 | 4.21 | 4.09 | 0.96% | 5,807,367 |
| Jun 25, 2026 | 4.21 | 4.21 | 4.13 | 4.17 | 4.05 | -0.24% | 5,948,055 |
| Jun 24, 2026 | 4.23 | 4.24 | 4.17 | 4.18 | 4.06 | -1.18% | 6,510,379 |
| Jun 23, 2026 | 4.18 | 4.24 | 4.18 | 4.23 | 4.11 | 0.71% | 5,296,517 |