Aurizon Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 3.690 | 3.730 | 3.660 | 3.700 | 3.036 | 8,539,018 |
| 2023-01-03 | 3.750 | 3.770 | 3.655 | 3.680 | 3.020 | 3,166,493 |
| 2022-12-30 | 3.760 | 3.760 | 3.730 | 3.730 | 3.061 | 3,594,022 |
| 2022-12-29 | 3.720 | 3.750 | 3.690 | 3.740 | 3.069 | 4,057,859 |
| 2022-12-28 | 3.790 | 3.800 | 3.720 | 3.740 | 3.069 | 3,094,030 |
| 2022-12-23 | 3.760 | 3.780 | 3.730 | 3.780 | 3.102 | 2,736,204 |
| 2022-12-22 | 3.750 | 3.790 | 3.730 | 3.770 | 3.093 | 6,428,856 |
| 2022-12-21 | 3.700 | 3.760 | 3.685 | 3.750 | 3.077 | 5,398,677 |
| 2022-12-20 | 3.760 | 3.780 | 3.680 | 3.720 | 3.052 | 5,858,827 |
| 2022-12-19 | 3.790 | 3.850 | 3.770 | 3.780 | 3.102 | 5,687,863 |
| 2022-12-16 | 3.800 | 3.880 | 3.780 | 3.870 | 3.175 | 13,286,707 |
| 2022-12-15 | 3.750 | 3.760 | 3.705 | 3.720 | 3.052 | 6,632,162 |
| 2022-12-14 | 3.710 | 3.745 | 3.680 | 3.690 | 3.028 | 5,487,349 |
| 2022-12-13 | 3.690 | 3.710 | 3.640 | 3.690 | 3.028 | 5,367,235 |
| 2022-12-12 | 3.770 | 3.780 | 3.610 | 3.620 | 2.970 | 9,448,844 |
| 2022-12-09 | 3.750 | 3.800 | 3.690 | 3.800 | 3.118 | 9,620,803 |
| 2022-12-08 | 3.620 | 3.740 | 3.620 | 3.690 | 3.028 | 6,197,636 |
| 2022-12-07 | 3.680 | 3.730 | 3.670 | 3.680 | 3.020 | 12,319,011 |
| 2022-12-06 | 3.660 | 3.740 | 3.660 | 3.710 | 3.044 | 5,905,355 |
| 2022-12-05 | 3.790 | 3.790 | 3.660 | 3.660 | 3.003 | 7,280,778 |
| 2022-12-02 | 3.830 | 3.860 | 3.730 | 3.760 | 3.085 | 9,011,428 |
| 2022-12-01 | 3.850 | 3.920 | 3.830 | 3.860 | 3.167 | 9,011,863 |
| 2022-11-30 | 3.750 | 3.820 | 3.750 | 3.810 | 3.126 | 24,373,229 |
| 2022-11-29 | 3.760 | 3.760 | 3.690 | 3.740 | 3.069 | 14,709,420 |
| 2022-11-28 | 3.730 | 3.750 | 3.710 | 3.740 | 3.069 | 9,941,439 |
| 2022-11-25 | 3.740 | 3.750 | 3.700 | 3.730 | 3.061 | 4,688,412 |
| 2022-11-24 | 3.740 | 3.740 | 3.690 | 3.700 | 3.036 | 2,869,904 |
| 2022-11-23 | 3.740 | 3.770 | 3.720 | 3.740 | 3.069 | 4,483,927 |
| 2022-11-22 | 3.740 | 3.760 | 3.680 | 3.700 | 3.036 | 12,924,721 |
| 2022-11-21 | 3.740 | 3.740 | 3.690 | 3.720 | 3.052 | 5,225,064 |
| 2022-11-18 | 3.660 | 3.720 | 3.650 | 3.690 | 3.028 | 3,316,077 |
| 2022-11-17 | 3.670 | 3.700 | 3.640 | 3.660 | 3.003 | 5,106,039 |
| 2022-11-16 | 3.660 | 3.680 | 3.630 | 3.670 | 3.011 | 4,330,031 |
| 2022-11-15 | 3.620 | 3.690 | 3.620 | 3.650 | 2.995 | 4,347,113 |
| 2022-11-14 | 3.750 | 3.750 | 3.650 | 3.650 | 2.995 | 4,683,059 |
| 2022-11-11 | 3.780 | 3.790 | 3.740 | 3.750 | 3.077 | 6,395,822 |
| 2022-11-10 | 3.680 | 3.720 | 3.670 | 3.710 | 3.044 | 6,157,977 |
| 2022-11-09 | 3.700 | 3.750 | 3.680 | 3.700 | 3.036 | 6,264,243 |
| 2022-11-08 | 3.700 | 3.750 | 3.640 | 3.690 | 3.028 | 5,045,779 |
| 2022-11-07 | 3.630 | 3.680 | 3.620 | 3.660 | 3.003 | 3,039,614 |
| 2022-11-04 | 3.630 | 3.670 | 3.620 | 3.630 | 2.979 | 5,306,762 |
| 2022-11-03 | 3.630 | 3.670 | 3.590 | 3.650 | 2.995 | 4,789,949 |
| 2022-11-02 | 3.680 | 3.685 | 3.640 | 3.660 | 3.003 | 4,416,653 |
| 2022-11-01 | 3.620 | 3.680 | 3.620 | 3.680 | 3.020 | 3,640,767 |
| 2022-10-31 | 3.700 | 3.700 | 3.600 | 3.620 | 2.970 | 7,539,466 |
| 2022-10-28 | 3.580 | 3.640 | 3.580 | 3.640 | 2.987 | 3,574,279 |
| 2022-10-27 | 3.590 | 3.610 | 3.550 | 3.590 | 2.946 | 5,139,068 |
| 2022-10-26 | 3.560 | 3.580 | 3.520 | 3.580 | 2.938 | 3,639,791 |
| 2022-10-25 | 3.530 | 3.570 | 3.510 | 3.540 | 2.905 | 3,737,692 |
| 2022-10-24 | 3.540 | 3.560 | 3.500 | 3.500 | 2.872 | 2,692,873 |
| 2022-10-21 | 3.500 | 3.520 | 3.480 | 3.490 | 2.864 | 6,341,007 |
| 2022-10-20 | 3.560 | 3.580 | 3.530 | 3.540 | 2.905 | 5,663,851 |
| 2022-10-19 | 3.580 | 3.600 | 3.560 | 3.580 | 2.938 | 3,360,685 |
| 2022-10-18 | 3.530 | 3.575 | 3.515 | 3.550 | 2.913 | 6,511,619 |
| 2022-10-17 | 3.530 | 3.550 | 3.490 | 3.510 | 2.880 | 4,874,880 |
| 2022-10-14 | 3.530 | 3.580 | 3.520 | 3.540 | 2.905 | 4,639,418 |
| 2022-10-13 | 3.490 | 3.570 | 3.490 | 3.530 | 2.896 | 6,754,237 |
| 2022-10-12 | 3.540 | 3.550 | 3.500 | 3.500 | 2.872 | 6,856,142 |
| 2022-10-11 | 3.520 | 3.560 | 3.490 | 3.530 | 2.896 | 9,600,642 |
| 2022-10-10 | 3.510 | 3.550 | 3.490 | 3.530 | 2.896 | 3,276,543 |
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.