Aurizon Holdings Limited (ASX:AZJ)
Australia · Delayed Price · Currency is AUD 4.250
+0.080 (1.92%)
May 19, 2026, 4:10 PM AEST
Aurizon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 3.94 | 3.99 | 3.89 | 3.97 | 3.97 | 2.32% | 6,832,088 |
| Mar 24, 2026 | 3.90 | 3.91 | 3.85 | 3.88 | 3.88 | 0.26% | 11,901,250 |
| Mar 23, 2026 | 3.86 | 3.87 | 3.82 | 3.87 | 3.87 | -0.26% | 9,775,202 |
| Mar 20, 2026 | 3.92 | 3.95 | 3.87 | 3.88 | 3.88 | -1.52% | 21,374,270 |
| Mar 19, 2026 | 3.99 | 3.99 | 3.91 | 3.94 | 3.94 | -1.50% | 5,759,785 |
| Mar 18, 2026 | 4.02 | 4.03 | 3.98 | 4.00 | 4.00 | 0.25% | 7,619,221 |
| Mar 17, 2026 | 3.97 | 4.01 | 3.97 | 3.99 | 3.99 | -0.25% | 5,675,024 |
| Mar 16, 2026 | 4.00 | 4.03 | 3.99 | 4.00 | 4.00 | - | 4,945,993 |
| Mar 13, 2026 | 3.99 | 4.05 | 3.95 | 4.00 | 4.00 | 0.50% | 5,408,983 |
| Mar 12, 2026 | 3.99 | 3.99 | 3.96 | 3.98 | 3.98 | -0.25% | 6,778,297 |
| Mar 11, 2026 | 3.98 | 4.03 | 3.97 | 3.99 | 3.99 | 0.25% | 7,820,130 |
| Mar 10, 2026 | 3.98 | 3.99 | 3.95 | 3.98 | 3.98 | 1.27% | 11,050,640 |
| Mar 9, 2026 | 3.90 | 3.98 | 3.90 | 3.93 | 3.93 | -2.00% | 11,926,670 |