Aurizon Holdings Limited (ASX:AZJ)
Australia · Delayed Price · Currency is AUD 4.220
+0.030 (0.72%)
Aug 11, 2026, 3:24 PM AEST
Aurizon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.19 | 4.26 | 4.19 | 4.24 | - | 1.19% | 2,966,628 |
| Aug 10, 2026 | 4.16 | 4.23 | 4.16 | 4.19 | 4.19 | - | 3,219,645 |
| Aug 7, 2026 | 4.20 | 4.24 | 4.17 | 4.19 | 4.19 | -0.48% | 3,476,222 |
| Aug 6, 2026 | 4.25 | 4.27 | 4.19 | 4.21 | 4.21 | -1.17% | 5,982,175 |
| Aug 5, 2026 | 4.23 | 4.27 | 4.22 | 4.26 | 4.26 | 0.71% | 11,814,757 |
| Aug 4, 2026 | 4.23 | 4.24 | 4.20 | 4.23 | 4.23 | -0.24% | 6,796,161 |
| Aug 3, 2026 | 4.19 | 4.25 | 4.18 | 4.24 | 4.24 | 1.19% | 6,538,665 |
| Jul 31, 2026 | 4.25 | 4.25 | 4.18 | 4.19 | 4.19 | -1.41% | 6,308,803 |
| Jul 30, 2026 | 4.19 | 4.25 | 4.15 | 4.25 | 4.25 | 0.47% | 6,974,022 |
| Jul 29, 2026 | 4.22 | 4.28 | 4.19 | 4.23 | 4.23 | 0.24% | 6,820,897 |
| Jul 28, 2026 | 4.19 | 4.24 | 4.18 | 4.22 | 4.22 | 0.48% | 4,016,324 |
| Jul 27, 2026 | 4.29 | 4.29 | 4.15 | 4.20 | 4.20 | -1.18% | 4,726,993 |
| Jul 24, 2026 | 4.30 | 4.32 | 4.25 | 4.25 | 4.25 | -0.70% | 4,333,045 |
| Jul 23, 2026 | 4.33 | 4.36 | 4.28 | 4.28 | 4.28 | -0.93% | 4,760,244 |
| Jul 22, 2026 | 4.23 | 4.32 | 4.22 | 4.32 | 4.32 | 1.65% | 4,597,596 |
| Jul 21, 2026 | 4.26 | 4.27 | 4.22 | 4.25 | 4.25 | -0.23% | 5,205,221 |
| Jul 20, 2026 | 4.27 | 4.30 | 4.26 | 4.26 | 4.26 | - | 4,730,858 |
| Jul 17, 2026 | 4.28 | 4.29 | 4.23 | 4.26 | 4.26 | - | 3,531,311 |
| Jul 16, 2026 | 4.25 | 4.28 | 4.24 | 4.26 | 4.26 | - | 4,217,480 |
| Jul 15, 2026 | 4.25 | 4.26 | 4.21 | 4.26 | 4.26 | 0.47% | 4,121,030 |
| Jul 14, 2026 | 4.15 | 4.24 | 4.13 | 4.24 | 4.24 | 2.91% | 6,517,607 |
| Jul 13, 2026 | 4.16 | 4.22 | 4.12 | 4.12 | 4.12 | -0.96% | 17,710,810 |
| Jul 10, 2026 | 4.16 | 4.19 | 4.12 | 4.16 | 4.16 | -0.95% | 5,769,530 |
| Jul 9, 2026 | 4.20 | 4.21 | 4.15 | 4.20 | 4.20 | 0.96% | 7,665,438 |
| Jul 8, 2026 | 4.08 | 4.16 | 4.07 | 4.16 | 4.16 | 1.71% | 6,797,162 |
| Jul 7, 2026 | 4.11 | 4.12 | 4.07 | 4.09 | 4.09 | - | 5,077,485 |
| Jul 6, 2026 | 4.09 | 4.12 | 4.05 | 4.09 | 4.09 | - | 4,372,804 |
| Jul 3, 2026 | 4.04 | 4.11 | 4.03 | 4.09 | 4.09 | 0.49% | 5,911,997 |
| Jul 2, 2026 | 4.19 | 4.20 | 4.03 | 4.07 | 4.07 | -2.16% | 9,783,962 |
| Jul 1, 2026 | 4.16 | 4.19 | 4.10 | 4.16 | 4.16 | -0.48% | 7,083,463 |
| Jun 30, 2026 | 4.22 | 4.24 | 4.18 | 4.18 | 4.18 | -0.71% | 5,810,819 |
| Jun 29, 2026 | 4.18 | 4.22 | 4.16 | 4.21 | 4.21 | - | 4,672,373 |
| Jun 26, 2026 | 4.19 | 4.21 | 4.16 | 4.21 | 4.21 | 0.96% | 5,807,367 |
| Jun 25, 2026 | 4.21 | 4.21 | 4.13 | 4.17 | 4.17 | -0.24% | 5,948,055 |
| Jun 24, 2026 | 4.23 | 4.24 | 4.17 | 4.18 | 4.18 | -1.18% | 6,510,379 |
| Jun 23, 2026 | 4.18 | 4.24 | 4.18 | 4.23 | 4.23 | 0.71% | 5,296,517 |
| Jun 22, 2026 | 4.22 | 4.22 | 4.16 | 4.20 | 4.20 | -0.24% | 3,403,227 |
| Jun 19, 2026 | 4.18 | 4.23 | 4.15 | 4.21 | 4.21 | -0.24% | 16,404,510 |
| Jun 18, 2026 | 4.22 | 4.24 | 4.19 | 4.22 | 4.22 | -0.47% | 6,372,588 |
| Jun 17, 2026 | 4.30 | 4.30 | 4.22 | 4.24 | 4.24 | -1.17% | 7,204,056 |
| Jun 16, 2026 | 4.24 | 4.30 | 4.22 | 4.29 | 4.29 | 0.23% | 5,797,591 |
| Jun 15, 2026 | 4.38 | 4.38 | 4.25 | 4.28 | 4.28 | -1.83% | 6,881,403 |
| Jun 12, 2026 | 4.37 | 4.39 | 4.34 | 4.36 | 4.36 | -0.23% | 5,906,516 |
| Jun 11, 2026 | 4.41 | 4.42 | 4.35 | 4.37 | 4.37 | -0.23% | 3,610,353 |
| Jun 10, 2026 | 4.33 | 4.39 | 4.32 | 4.38 | 4.38 | 1.15% | 6,804,584 |
| Jun 9, 2026 | 4.30 | 4.35 | 4.27 | 4.33 | 4.33 | 0.70% | 4,183,883 |
| 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% | 5,138,353 |