Aurizon Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.750 | 3.780 | 3.740 | 3.770 | 3.311 | 6,671,733 |
| 2024-06-06 | 3.740 | 3.750 | 3.720 | 3.730 | 3.276 | 5,137,187 |
| 2024-06-05 | 3.680 | 3.730 | 3.675 | 3.720 | 3.267 | 8,024,270 |
| 2024-06-04 | 3.680 | 3.710 | 3.670 | 3.690 | 3.241 | 4,949,534 |
| 2024-06-03 | 3.690 | 3.730 | 3.680 | 3.690 | 3.241 | 5,024,986 |
| 2024-05-31 | 3.660 | 3.705 | 3.655 | 3.680 | 3.232 | 15,495,598 |
| 2024-05-30 | 3.610 | 3.650 | 3.610 | 3.620 | 3.179 | 5,533,866 |
| 2024-05-29 | 3.660 | 3.680 | 3.610 | 3.630 | 3.188 | 5,599,575 |
| 2024-05-28 | 3.730 | 3.740 | 3.680 | 3.680 | 3.232 | 4,067,834 |
| 2024-05-27 | 3.710 | 3.750 | 3.690 | 3.720 | 3.267 | 4,592,188 |
| 2024-05-24 | 3.650 | 3.720 | 3.640 | 3.700 | 3.249 | 4,631,963 |
| 2024-05-23 | 3.680 | 3.710 | 3.670 | 3.690 | 3.241 | 5,169,855 |
| 2024-05-22 | 3.720 | 3.730 | 3.690 | 3.690 | 3.241 | 6,278,014 |
| 2024-05-21 | 3.720 | 3.760 | 3.710 | 3.720 | 3.267 | 5,984,021 |
| 2024-05-20 | 3.690 | 3.770 | 3.690 | 3.740 | 3.285 | 8,041,187 |
| 2024-05-17 | 3.730 | 3.750 | 3.670 | 3.670 | 3.223 | 5,633,151 |
| 2024-05-16 | 3.820 | 3.820 | 3.740 | 3.740 | 3.285 | 9,550,337 |
| 2024-05-15 | 3.790 | 3.810 | 3.750 | 3.770 | 3.311 | 3,571,747 |
| 2024-05-14 | 3.790 | 3.820 | 3.755 | 3.780 | 3.320 | 5,092,771 |
| 2024-05-13 | 3.820 | 3.845 | 3.760 | 3.780 | 3.320 | 5,314,412 |
| 2024-05-10 | 3.840 | 3.860 | 3.810 | 3.810 | 3.346 | 5,013,836 |
| 2024-05-09 | 3.830 | 3.860 | 3.820 | 3.840 | 3.372 | 5,087,712 |
| 2024-05-08 | 3.840 | 3.870 | 3.820 | 3.850 | 3.381 | 5,133,344 |
| 2024-05-07 | 3.770 | 3.820 | 3.755 | 3.820 | 3.355 | 6,845,904 |
| 2024-05-06 | 3.790 | 3.810 | 3.760 | 3.770 | 3.311 | 3,839,274 |
| 2024-05-03 | 3.810 | 3.820 | 3.760 | 3.780 | 3.320 | 9,237,239 |
| 2024-05-02 | 3.780 | 3.810 | 3.770 | 3.770 | 3.311 | 4,129,266 |
| 2024-05-01 | 3.800 | 3.800 | 3.765 | 3.780 | 3.320 | 4,810,968 |
| 2024-04-30 | 3.890 | 3.895 | 3.830 | 3.830 | 3.364 | 10,429,113 |
| 2024-04-29 | 3.880 | 3.890 | 3.855 | 3.890 | 3.416 | 6,210,461 |
| 2024-04-26 | 3.870 | 3.920 | 3.840 | 3.870 | 3.399 | 4,386,096 |
| 2024-04-24 | 3.990 | 4.020 | 3.940 | 3.940 | 3.460 | 3,970,517 |
| 2024-04-23 | 3.920 | 3.990 | 3.910 | 3.960 | 3.478 | 8,628,932 |
| 2024-04-22 | 3.920 | 3.930 | 3.880 | 3.890 | 3.416 | 4,314,822 |
| 2024-04-19 | 3.900 | 3.900 | 3.830 | 3.880 | 3.408 | 4,810,015 |
| 2024-04-18 | 3.910 | 3.920 | 3.880 | 3.900 | 3.425 | 4,736,982 |
| 2024-04-17 | 3.910 | 3.990 | 3.910 | 3.920 | 3.443 | 4,080,295 |
| 2024-04-16 | 3.950 | 3.950 | 3.870 | 3.910 | 3.434 | 6,233,896 |
| 2024-04-15 | 3.970 | 3.990 | 3.960 | 3.960 | 3.478 | 2,784,819 |
| 2024-04-12 | 3.950 | 4.000 | 3.950 | 3.990 | 3.504 | 3,411,775 |
| 2024-04-11 | 3.950 | 4.010 | 3.940 | 3.990 | 3.504 | 3,727,662 |
| 2024-04-10 | 4.050 | 4.060 | 3.990 | 3.990 | 3.504 | 3,256,508 |
| 2024-04-09 | 4.040 | 4.070 | 4.000 | 4.020 | 3.531 | 7,682,289 |
| 2024-04-08 | 4.000 | 4.040 | 3.975 | 4.020 | 3.531 | 4,957,004 |
| 2024-04-05 | 3.950 | 3.985 | 3.950 | 3.980 | 3.495 | 2,572,913 |
| 2024-04-04 | 3.950 | 3.980 | 3.920 | 3.980 | 3.495 | 3,422,005 |
| 2024-04-03 | 4.010 | 4.020 | 3.920 | 3.940 | 3.460 | 5,022,620 |
| 2024-04-02 | 3.970 | 4.010 | 3.970 | 4.000 | 3.513 | 5,285,834 |
| 2024-03-28 | 4.000 | 4.030 | 3.990 | 4.000 | 3.513 | 7,516,669 |
| 2024-03-27 | 3.960 | 3.990 | 3.945 | 3.980 | 3.495 | 3,197,926 |
| 2024-03-26 | 3.980 | 4.000 | 3.940 | 3.960 | 3.478 | 7,409,086 |
| 2024-03-25 | 3.990 | 4.000 | 3.960 | 3.970 | 3.487 | 6,391,648 |
| 2024-03-22 | 3.960 | 4.000 | 3.930 | 4.000 | 3.513 | 6,298,795 |
| 2024-03-21 | 3.960 | 3.960 | 3.920 | 3.950 | 3.469 | 6,091,361 |
| 2024-03-20 | 3.950 | 3.960 | 3.905 | 3.920 | 3.443 | 5,534,924 |
| 2024-03-19 | 3.880 | 3.920 | 3.855 | 3.910 | 3.434 | 4,633,692 |
| 2024-03-18 | 3.840 | 3.880 | 3.830 | 3.880 | 3.408 | 3,724,568 |
| 2024-03-15 | 3.870 | 3.890 | 3.820 | 3.840 | 3.372 | 14,459,995 |
| 2024-03-14 | 3.940 | 3.940 | 3.850 | 3.860 | 3.390 | 6,206,589 |
| 2024-03-13 | 3.960 | 3.990 | 3.920 | 3.920 | 3.443 | 6,785,539 |
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.