Aurizon Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.860 | 3.950 | 3.860 | 3.950 | 3.469 | 6,136,965 |
| 2024-03-11 | 3.940 | 3.940 | 3.880 | 3.880 | 3.408 | 2,322,202 |
| 2024-03-08 | 3.920 | 3.970 | 3.910 | 3.960 | 3.478 | 9,095,342 |
| 2024-03-07 | 3.850 | 3.930 | 3.830 | 3.910 | 3.434 | 7,557,512 |
| 2024-03-06 | 3.810 | 3.840 | 3.810 | 3.830 | 3.364 | 4,606,682 |
| 2024-03-05 | 3.800 | 3.830 | 3.780 | 3.820 | 3.355 | 5,801,945 |
| 2024-03-04 | 3.840 | 3.850 | 3.790 | 3.810 | 3.346 | 6,144,015 |
| 2024-03-01 | 3.850 | 3.870 | 3.810 | 3.840 | 3.372 | 4,881,593 |
| 2024-02-29 | 3.840 | 3.850 | 3.790 | 3.810 | 3.346 | 14,980,923 |
| 2024-02-28 | 3.850 | 3.850 | 3.800 | 3.820 | 3.355 | 4,544,705 |
| 2024-02-27 | 3.860 | 3.870 | 3.825 | 3.850 | 3.381 | 4,823,378 |
| 2024-02-26 | 3.870 | 3.880 | 3.810 | 3.840 | 3.372 | 3,741,794 |
| 2024-02-23 | 3.960 | 3.980 | 3.930 | 3.950 | 3.384 | 5,007,145 |
| 2024-02-22 | 3.910 | 3.970 | 3.890 | 3.970 | 3.401 | 10,440,139 |
| 2024-02-21 | 3.910 | 3.930 | 3.880 | 3.900 | 3.341 | 8,563,530 |
| 2024-02-20 | 3.920 | 3.920 | 3.875 | 3.920 | 3.358 | 4,366,582 |
| 2024-02-19 | 3.910 | 3.920 | 3.885 | 3.910 | 3.350 | 6,697,226 |
| 2024-02-16 | 3.980 | 3.980 | 3.905 | 3.910 | 3.350 | 9,839,725 |
| 2024-02-15 | 3.930 | 3.980 | 3.930 | 3.970 | 3.401 | 9,216,920 |
| 2024-02-14 | 3.880 | 3.960 | 3.870 | 3.940 | 3.375 | 6,043,774 |
| 2024-02-13 | 3.880 | 3.930 | 3.860 | 3.930 | 3.367 | 6,224,084 |
| 2024-02-12 | 3.850 | 3.900 | 3.780 | 3.880 | 3.324 | 9,789,257 |
| 2024-02-09 | 3.750 | 3.780 | 3.725 | 3.760 | 3.221 | 6,156,089 |
| 2024-02-08 | 3.790 | 3.810 | 3.750 | 3.750 | 3.213 | 3,791,697 |
| 2024-02-07 | 3.780 | 3.800 | 3.760 | 3.760 | 3.221 | 2,991,267 |
| 2024-02-06 | 3.720 | 3.780 | 3.710 | 3.750 | 3.213 | 3,928,315 |
| 2024-02-05 | 3.740 | 3.790 | 3.735 | 3.760 | 3.221 | 2,052,482 |
| 2024-02-02 | 3.750 | 3.800 | 3.750 | 3.780 | 3.238 | 2,689,183 |
| 2024-02-01 | 3.790 | 3.790 | 3.730 | 3.750 | 3.213 | 2,844,548 |
| 2024-01-31 | 3.720 | 3.790 | 3.710 | 3.790 | 3.247 | 5,807,624 |
| 2024-01-30 | 3.750 | 3.780 | 3.715 | 3.740 | 3.204 | 4,754,779 |
| 2024-01-29 | 3.740 | 3.760 | 3.730 | 3.750 | 3.213 | 3,307,651 |
| 2024-01-25 | 3.770 | 3.770 | 3.690 | 3.720 | 3.187 | 3,638,054 |
| 2024-01-24 | 3.690 | 3.720 | 3.675 | 3.700 | 3.170 | 3,114,470 |
| 2024-01-23 | 3.670 | 3.710 | 3.650 | 3.700 | 3.170 | 3,211,468 |
| 2024-01-22 | 3.680 | 3.690 | 3.650 | 3.690 | 3.161 | 3,365,534 |
| 2024-01-19 | 3.690 | 3.710 | 3.640 | 3.660 | 3.135 | 5,219,483 |
| 2024-01-18 | 3.640 | 3.700 | 3.630 | 3.650 | 3.127 | 7,520,327 |
| 2024-01-17 | 3.710 | 3.780 | 3.680 | 3.740 | 3.204 | 5,716,525 |
| 2024-01-16 | 3.790 | 3.810 | 3.765 | 3.770 | 3.230 | 2,741,135 |
| 2024-01-15 | 3.780 | 3.810 | 3.780 | 3.795 | 3.251 | 322,251 |
| 2024-01-12 | 3.790 | 3.810 | 3.770 | 3.780 | 3.238 | 2,601,097 |
| 2024-01-11 | 3.830 | 3.830 | 3.790 | 3.820 | 3.272 | 3,412,208 |
| 2024-01-10 | 3.840 | 3.850 | 3.800 | 3.800 | 3.255 | 3,161,702 |
| 2024-01-09 | 3.850 | 3.860 | 3.825 | 3.860 | 3.307 | 2,737,236 |
| 2024-01-08 | 3.790 | 3.830 | 3.790 | 3.810 | 3.264 | 2,566,592 |
| 2024-01-05 | 3.840 | 3.850 | 3.790 | 3.800 | 3.255 | 2,067,144 |
| 2024-01-04 | 3.820 | 3.840 | 3.790 | 3.810 | 3.264 | 2,336,527 |
| 2024-01-03 | 3.800 | 3.810 | 3.780 | 3.800 | 3.255 | 2,321,165 |
| 2024-01-02 | 3.790 | 3.830 | 3.780 | 3.820 | 3.272 | 2,072,542 |
| 2023-12-29 | 3.800 | 3.810 | 3.780 | 3.800 | 3.255 | 2,409,849 |
| 2023-12-28 | 3.780 | 3.810 | 3.780 | 3.810 | 3.264 | 2,380,037 |
| 2023-12-27 | 3.790 | 3.815 | 3.760 | 3.780 | 3.238 | 2,333,295 |
| 2023-12-22 | 3.790 | 3.800 | 3.760 | 3.760 | 3.221 | 4,253,591 |
| 2023-12-21 | 3.810 | 3.820 | 3.765 | 3.770 | 3.230 | 4,057,717 |
| 2023-12-20 | 3.750 | 3.780 | 3.730 | 3.760 | 3.221 | 5,074,849 |
| 2023-12-19 | 3.730 | 3.730 | 3.690 | 3.730 | 3.195 | 5,361,444 |
| 2023-12-18 | 3.750 | 3.760 | 3.700 | 3.710 | 3.178 | 3,440,374 |
| 2023-12-15 | 3.790 | 3.800 | 3.740 | 3.740 | 3.204 | 10,710,321 |
| 2023-12-14 | 3.770 | 3.790 | 3.735 | 3.750 | 3.213 | 5,434,500 |
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.