Aurizon Holdings Limited (ASX:AZJ)
Australia · Delayed Price · Currency is AUD 3.700
-0.050 (-1.33%)
Sep 18, 2026, 4:11 PM AEST
Aurizon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.77 | 3.77 | 3.70 | 3.70 | 3.70 | -1.33% | 11,180,158 |
| Sep 17, 2026 | 3.72 | 3.76 | 3.71 | 3.75 | 3.75 | 1.08% | 7,648,702 |
| Sep 16, 2026 | 3.72 | 3.74 | 3.71 | 3.71 | 3.71 | -0.27% | 10,044,068 |
| Sep 15, 2026 | 3.73 | 3.75 | 3.71 | 3.72 | 3.72 | -0.53% | 4,993,391 |
| Sep 14, 2026 | 3.75 | 3.76 | 3.73 | 3.74 | 3.74 | 0.27% | 4,113,820 |
| Sep 11, 2026 | 3.72 | 3.76 | 3.72 | 3.73 | 3.73 | - | 4,314,569 |
| Sep 10, 2026 | 3.75 | 3.79 | 3.71 | 3.73 | 3.73 | -0.27% | 7,791,109 |
| Sep 9, 2026 | 3.72 | 3.75 | 3.72 | 3.74 | 3.74 | 0.54% | 9,165,841 |
| Sep 8, 2026 | 3.72 | 3.74 | 3.70 | 3.72 | 3.72 | -0.27% | 4,327,675 |
| Sep 7, 2026 | 3.76 | 3.76 | 3.71 | 3.73 | 3.73 | -0.53% | 4,302,800 |
| Sep 4, 2026 | 3.73 | 3.76 | 3.72 | 3.75 | 3.75 | 0.81% | 6,663,848 |
| Sep 3, 2026 | 3.70 | 3.74 | 3.69 | 3.72 | 3.72 | 0.81% | 7,823,481 |
| Sep 2, 2026 | 3.68 | 3.72 | 3.66 | 3.69 | 3.69 | - | 9,643,938 |
| Sep 1, 2026 | 3.66 | 3.71 | 3.63 | 3.69 | 3.69 | 0.82% | 10,726,890 |
| 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 |