Aurizon Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.360 | 3.460 | 3.340 | 3.450 | 3.097 | 10,493,337 |
| 2024-08-30 | 3.370 | 3.390 | 3.330 | 3.380 | 3.034 | 199,406,573 |
| 2024-08-29 | 3.330 | 3.400 | 3.315 | 3.380 | 3.034 | 16,299,670 |
| 2024-08-28 | 3.290 | 3.320 | 3.280 | 3.320 | 2.981 | 12,086,132 |
| 2024-08-27 | 3.330 | 3.340 | 3.295 | 3.320 | 2.981 | 5,986,386 |
| 2024-08-26 | 3.300 | 3.320 | 3.275 | 3.310 | 2.972 | 9,240,327 |
| 2024-08-23 | 3.390 | 3.400 | 3.335 | 3.360 | 2.951 | 7,756,515 |
| 2024-08-22 | 3.390 | 3.420 | 3.370 | 3.390 | 2.977 | 9,185,196 |
| 2024-08-21 | 3.400 | 3.400 | 3.340 | 3.390 | 2.977 | 10,562,669 |
| 2024-08-20 | 3.420 | 3.450 | 3.385 | 3.390 | 2.977 | 8,348,963 |
| 2024-08-19 | 3.420 | 3.450 | 3.410 | 3.430 | 3.012 | 13,065,481 |
| 2024-08-16 | 3.430 | 3.470 | 3.420 | 3.460 | 3.039 | 11,875,770 |
| 2024-08-15 | 3.360 | 3.430 | 3.360 | 3.430 | 3.012 | 13,205,700 |
| 2024-08-14 | 3.320 | 3.370 | 3.320 | 3.370 | 2.960 | 11,520,695 |
| 2024-08-13 | 3.280 | 3.310 | 3.160 | 3.310 | 2.907 | 21,488,517 |
| 2024-08-12 | 3.440 | 3.470 | 3.275 | 3.300 | 2.898 | 29,534,817 |
| 2024-08-09 | 3.610 | 3.640 | 3.580 | 3.620 | 3.179 | 4,740,223 |
| 2024-08-08 | 3.580 | 3.610 | 3.560 | 3.590 | 3.153 | 4,260,036 |
| 2024-08-07 | 3.560 | 3.660 | 3.560 | 3.590 | 3.153 | 12,033,415 |
| 2024-08-06 | 3.610 | 3.620 | 3.570 | 3.570 | 3.135 | 5,203,027 |
| 2024-08-05 | 3.650 | 3.660 | 3.600 | 3.600 | 3.162 | 7,064,840 |
| 2024-08-02 | 3.660 | 3.720 | 3.630 | 3.690 | 3.241 | 5,726,918 |
| 2024-08-01 | 3.720 | 3.730 | 3.690 | 3.710 | 3.258 | 2,754,151 |
| 2024-07-31 | 3.680 | 3.720 | 3.675 | 3.720 | 3.267 | 3,985,047 |
| 2024-07-30 | 3.640 | 3.660 | 3.615 | 3.650 | 3.206 | 4,941,162 |
| 2024-07-29 | 3.640 | 3.700 | 3.630 | 3.680 | 3.232 | 5,489,978 |
| 2024-07-26 | 3.610 | 3.620 | 3.580 | 3.620 | 3.179 | 6,761,378 |
| 2024-07-25 | 3.570 | 3.640 | 3.550 | 3.600 | 3.162 | 7,934,270 |
| 2024-07-24 | 3.620 | 3.630 | 3.550 | 3.570 | 3.135 | 4,591,092 |
| 2024-07-23 | 3.610 | 3.640 | 3.600 | 3.610 | 3.170 | 5,166,154 |
| 2024-07-22 | 3.620 | 3.650 | 3.570 | 3.580 | 3.144 | 5,409,344 |
| 2024-07-19 | 3.660 | 3.670 | 3.600 | 3.630 | 3.188 | 7,934,118 |
| 2024-07-18 | 3.700 | 3.730 | 3.685 | 3.710 | 3.258 | 6,948,702 |
| 2024-07-17 | 3.670 | 3.730 | 3.665 | 3.700 | 3.249 | 6,887,092 |
| 2024-07-16 | 3.670 | 3.710 | 3.650 | 3.660 | 3.214 | 7,768,468 |
| 2024-07-15 | 3.630 | 3.655 | 3.610 | 3.640 | 3.197 | 7,012,152 |
| 2024-07-12 | 3.610 | 3.650 | 3.580 | 3.600 | 3.162 | 5,966,812 |
| 2024-07-11 | 3.640 | 3.640 | 3.580 | 3.580 | 3.144 | 4,072,016 |
| 2024-07-10 | 3.570 | 3.600 | 3.550 | 3.600 | 3.162 | 6,713,461 |
| 2024-07-09 | 3.600 | 3.610 | 3.570 | 3.580 | 3.144 | 3,894,464 |
| 2024-07-08 | 3.620 | 3.640 | 3.575 | 3.580 | 3.144 | 6,515,152 |
| 2024-07-05 | 3.600 | 3.610 | 3.580 | 3.600 | 3.162 | 3,213,300 |
| 2024-07-04 | 3.620 | 3.630 | 3.570 | 3.620 | 3.179 | 5,632,122 |
| 2024-07-03 | 3.590 | 3.620 | 3.590 | 3.590 | 3.153 | 7,020,080 |
| 2024-07-02 | 3.640 | 3.650 | 3.590 | 3.610 | 3.170 | 5,578,589 |
| 2024-07-01 | 3.630 | 3.650 | 3.600 | 3.650 | 3.206 | 4,779,530 |
| 2024-06-28 | 3.710 | 3.730 | 3.640 | 3.650 | 3.206 | 7,799,104 |
| 2024-06-27 | 3.630 | 3.690 | 3.595 | 3.690 | 3.241 | 7,408,957 |
| 2024-06-26 | 3.670 | 3.680 | 3.620 | 3.640 | 3.197 | 6,921,671 |
| 2024-06-25 | 3.670 | 3.700 | 3.670 | 3.690 | 3.241 | 5,783,727 |
| 2024-06-24 | 3.620 | 3.670 | 3.600 | 3.660 | 3.214 | 4,957,676 |
| 2024-06-21 | 3.650 | 3.650 | 3.590 | 3.620 | 3.179 | 11,625,264 |
| 2024-06-20 | 3.590 | 3.640 | 3.560 | 3.630 | 3.188 | 7,800,175 |
| 2024-06-19 | 3.660 | 3.660 | 3.570 | 3.580 | 3.144 | 6,880,108 |
| 2024-06-18 | 3.640 | 3.660 | 3.620 | 3.640 | 3.197 | 7,761,836 |
| 2024-06-17 | 3.620 | 3.650 | 3.610 | 3.610 | 3.170 | 7,112,446 |
| 2024-06-14 | 3.660 | 3.670 | 3.620 | 3.650 | 3.206 | 6,507,667 |
| 2024-06-13 | 3.680 | 3.710 | 3.660 | 3.660 | 3.214 | 5,494,856 |
| 2024-06-12 | 3.690 | 3.720 | 3.660 | 3.670 | 3.223 | 6,509,554 |
| 2024-06-11 | 3.760 | 3.780 | 3.700 | 3.710 | 3.258 | 9,502,985 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.1050 AUD |
| 2026-03-02 | 0.1250 AUD |
| 2025-09-01 | 0.0650 AUD |
| 2025-03-03 | 0.0920 AUD |
| 2024-08-26 | 0.0730 AUD |
| 2024-02-26 | 0.0970 AUD |
| 2023-08-28 | 0.0800 AUD |
| 2023-02-27 | 0.0700 AUD |
| 2022-08-22 | 0.1090 AUD |
| 2022-02-28 | 0.1050 AUD |
| 2021-08-23 | 0.1440 AUD |
| 2021-03-01 | 0.1440 AUD |
| 2020-08-24 | 0.1370 AUD |
| 2020-02-24 | 0.1370 AUD |
| 2019-08-26 | 0.1240 AUD |
| 2019-02-25 | 0.1140 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.