Aurizon Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 3.550 | 3.590 | 3.535 | 3.550 | 2.913 | 6,761,859 |
| 2022-10-06 | 3.490 | 3.620 | 3.490 | 3.570 | 2.929 | 7,594,788 |
| 2022-10-05 | 3.490 | 3.530 | 3.470 | 3.490 | 2.864 | 8,730,674 |
| 2022-10-04 | 3.470 | 3.520 | 3.410 | 3.510 | 2.880 | 8,721,737 |
| 2022-10-03 | 3.490 | 3.500 | 3.430 | 3.450 | 2.831 | 6,458,226 |
| 2022-09-30 | 3.500 | 3.510 | 3.440 | 3.450 | 2.831 | 10,695,092 |
| 2022-09-29 | 3.500 | 3.570 | 3.490 | 3.530 | 2.896 | 6,471,622 |
| 2022-09-28 | 3.480 | 3.515 | 3.430 | 3.500 | 2.872 | 6,683,681 |
| 2022-09-27 | 3.540 | 3.540 | 3.495 | 3.510 | 2.880 | 7,333,327 |
| 2022-09-26 | 3.550 | 3.580 | 3.460 | 3.490 | 2.864 | 7,771,689 |
| 2022-09-23 | 3.650 | 3.660 | 3.590 | 3.590 | 2.946 | 5,859,259 |
| 2022-09-21 | 3.630 | 3.660 | 3.620 | 3.630 | 2.979 | 3,204,944 |
| 2022-09-20 | 3.660 | 3.695 | 3.625 | 3.660 | 3.003 | 5,894,514 |
| 2022-09-19 | 3.610 | 3.645 | 3.600 | 3.620 | 2.970 | 5,053,821 |
| 2022-09-16 | 3.690 | 3.720 | 3.630 | 3.630 | 2.979 | 11,409,659 |
| 2022-09-15 | 3.680 | 3.760 | 3.670 | 3.740 | 3.069 | 5,896,061 |
| 2022-09-14 | 3.670 | 3.690 | 3.650 | 3.650 | 2.995 | 4,128,643 |
| 2022-09-13 | 3.750 | 3.760 | 3.700 | 3.710 | 3.044 | 4,462,478 |
| 2022-09-12 | 3.760 | 3.770 | 3.710 | 3.740 | 3.069 | 3,497,082 |
| 2022-09-09 | 3.660 | 3.750 | 3.660 | 3.720 | 3.052 | 5,337,843 |
| 2022-09-08 | 3.620 | 3.740 | 3.610 | 3.730 | 3.061 | 7,284,479 |
| 2022-09-07 | 3.620 | 3.640 | 3.550 | 3.590 | 2.946 | 5,508,248 |
| 2022-09-06 | 3.730 | 3.740 | 3.650 | 3.660 | 3.003 | 5,413,307 |
| 2022-09-05 | 3.690 | 3.730 | 3.670 | 3.710 | 3.044 | 3,638,333 |
| 2022-09-02 | 3.710 | 3.750 | 3.700 | 3.710 | 3.044 | 3,847,836 |
| 2022-09-01 | 3.730 | 3.745 | 3.690 | 3.710 | 3.044 | 4,497,203 |
| 2022-08-31 | 3.700 | 3.750 | 3.690 | 3.730 | 3.061 | 9,430,255 |
| 2022-08-30 | 3.730 | 3.760 | 3.715 | 3.720 | 3.052 | 4,636,327 |
| 2022-08-29 | 3.740 | 3.760 | 3.710 | 3.740 | 3.069 | 4,720,526 |
| 2022-08-26 | 3.830 | 3.840 | 3.770 | 3.780 | 3.102 | 4,479,740 |
| 2022-08-25 | 3.760 | 3.800 | 3.720 | 3.800 | 3.118 | 4,546,628 |
| 2022-08-24 | 3.770 | 3.790 | 3.730 | 3.740 | 3.069 | 4,540,795 |
| 2022-08-23 | 3.780 | 3.790 | 3.720 | 3.740 | 3.069 | 8,145,146 |
| 2022-08-22 | 3.800 | 3.810 | 3.750 | 3.800 | 3.118 | 5,559,237 |
| 2022-08-19 | 3.950 | 3.985 | 3.930 | 3.950 | 3.152 | 6,517,768 |
| 2022-08-18 | 3.960 | 3.970 | 3.880 | 3.940 | 3.144 | 5,895,309 |
| 2022-08-17 | 4.040 | 4.040 | 3.950 | 3.960 | 3.160 | 5,157,249 |
| 2022-08-16 | 3.960 | 4.010 | 3.930 | 3.990 | 3.184 | 7,796,855 |
| 2022-08-15 | 3.930 | 3.950 | 3.870 | 3.900 | 3.112 | 7,344,583 |
| 2022-08-12 | 3.900 | 3.930 | 3.880 | 3.930 | 3.136 | 5,713,897 |
| 2022-08-11 | 3.920 | 3.930 | 3.835 | 3.900 | 3.112 | 6,904,849 |
| 2022-08-10 | 3.850 | 3.930 | 3.850 | 3.890 | 3.104 | 6,624,936 |
| 2022-08-09 | 3.850 | 3.900 | 3.820 | 3.860 | 3.080 | 8,651,691 |
| 2022-08-08 | 3.930 | 3.940 | 3.785 | 3.900 | 3.112 | 12,800,047 |
| 2022-08-05 | 4.050 | 4.070 | 4.030 | 4.040 | 3.223 | 6,135,663 |
| 2022-08-04 | 4.110 | 4.140 | 4.060 | 4.060 | 3.239 | 6,261,608 |
| 2022-08-03 | 4.100 | 4.130 | 4.060 | 4.100 | 3.271 | 5,093,349 |
| 2022-08-02 | 4.090 | 4.130 | 4.055 | 4.120 | 3.287 | 3,988,021 |
| 2022-08-01 | 4.060 | 4.100 | 4.030 | 4.100 | 3.271 | 6,283,688 |
| 2022-07-29 | 4.020 | 4.050 | 3.990 | 4.020 | 3.208 | 9,189,254 |
| 2022-07-28 | 3.950 | 4.010 | 3.910 | 4.000 | 3.192 | 4,683,470 |
| 2022-07-27 | 3.940 | 3.950 | 3.900 | 3.920 | 3.128 | 2,359,840 |
| 2022-07-26 | 3.920 | 3.930 | 3.870 | 3.930 | 3.136 | 5,004,470 |
| 2022-07-25 | 3.890 | 3.910 | 3.860 | 3.880 | 3.096 | 5,019,821 |
| 2022-07-22 | 3.900 | 3.920 | 3.830 | 3.870 | 3.088 | 17,179,993 |
| 2022-07-21 | 3.920 | 3.970 | 3.885 | 3.910 | 3.120 | 6,002,195 |
| 2022-07-20 | 3.960 | 3.970 | 3.890 | 3.960 | 3.160 | 5,268,933 |
| 2022-07-19 | 3.870 | 3.920 | 3.830 | 3.890 | 3.104 | 5,316,617 |
| 2022-07-18 | 3.850 | 3.860 | 3.810 | 3.860 | 3.080 | 4,478,137 |
| 2022-07-15 | 3.750 | 3.790 | 3.710 | 3.770 | 3.008 | 5,928,416 |
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.