Aurizon Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 3.800 | 3.860 | 3.710 | 3.770 | 3.008 | 9,302,219 |
| 2022-07-13 | 3.850 | 3.860 | 3.810 | 3.830 | 3.056 | 6,723,140 |
| 2022-07-12 | 3.810 | 3.870 | 3.800 | 3.850 | 3.072 | 7,040,992 |
| 2022-07-11 | 3.770 | 3.800 | 3.750 | 3.790 | 3.024 | 4,475,747 |
| 2022-07-08 | 3.710 | 3.775 | 3.705 | 3.770 | 3.008 | 4,976,281 |
| 2022-07-07 | 3.780 | 3.815 | 3.690 | 3.700 | 2.952 | 6,739,219 |
| 2022-07-06 | 3.760 | 3.790 | 3.740 | 3.760 | 3.000 | 4,613,851 |
| 2022-07-05 | 3.850 | 3.850 | 3.790 | 3.800 | 3.032 | 3,210,431 |
| 2022-07-04 | 3.870 | 3.890 | 3.800 | 3.800 | 3.032 | 3,633,291 |
| 2022-07-01 | 3.900 | 3.900 | 3.830 | 3.830 | 3.056 | 3,275,227 |
| 2022-06-30 | 3.870 | 3.880 | 3.800 | 3.800 | 3.032 | 7,169,631 |
| 2022-06-29 | 3.790 | 3.910 | 3.780 | 3.900 | 3.112 | 7,250,177 |
| 2022-06-28 | 3.800 | 3.830 | 3.760 | 3.780 | 3.016 | 7,103,865 |
| 2022-06-27 | 3.780 | 3.840 | 3.780 | 3.800 | 3.032 | 6,100,766 |
| 2022-06-24 | 3.790 | 3.830 | 3.735 | 3.740 | 2.984 | 7,695,289 |
| 2022-06-23 | 3.780 | 3.820 | 3.760 | 3.810 | 3.040 | 5,116,233 |
| 2022-06-22 | 3.810 | 3.840 | 3.730 | 3.750 | 2.992 | 10,327,112 |
| 2022-06-21 | 3.870 | 3.930 | 3.780 | 3.810 | 3.040 | 9,159,896 |
| 2022-06-20 | 3.820 | 3.950 | 3.820 | 3.870 | 3.088 | 6,567,753 |
| 2022-06-17 | 3.840 | 3.900 | 3.790 | 3.890 | 3.104 | 18,528,894 |
| 2022-06-16 | 4.020 | 4.020 | 3.890 | 3.900 | 3.112 | 7,055,137 |
| 2022-06-15 | 3.990 | 4.030 | 3.960 | 3.970 | 3.168 | 8,225,062 |
| 2022-06-14 | 3.980 | 4.070 | 3.925 | 4.020 | 3.208 | 12,054,035 |
| 2022-06-10 | 4.190 | 4.190 | 4.105 | 4.120 | 3.287 | 7,082,261 |
| 2022-06-09 | 4.160 | 4.200 | 4.115 | 4.180 | 3.335 | 7,163,876 |
| 2022-06-08 | 4.200 | 4.245 | 4.165 | 4.200 | 3.351 | 10,178,565 |
| 2022-06-07 | 4.140 | 4.170 | 4.110 | 4.150 | 3.311 | 5,817,912 |
| 2022-06-06 | 4.170 | 4.210 | 4.140 | 4.160 | 3.319 | 5,915,181 |
| 2022-06-03 | 4.120 | 4.180 | 4.090 | 4.170 | 3.327 | 7,465,074 |
| 2022-06-02 | 4.070 | 4.110 | 3.990 | 4.110 | 3.279 | 11,996,329 |
| 2022-06-01 | 4.010 | 4.080 | 3.975 | 4.030 | 3.216 | 4,754,702 |
| 2022-05-31 | 4.020 | 4.020 | 3.980 | 4.020 | 3.208 | 21,792,748 |
| 2022-05-30 | 4.030 | 4.030 | 3.955 | 3.970 | 3.168 | 5,156,925 |
| 2022-05-27 | 4.010 | 4.020 | 3.980 | 3.980 | 3.176 | 5,081,297 |
| 2022-05-26 | 3.980 | 3.990 | 3.940 | 3.960 | 3.160 | 5,940,339 |
| 2022-05-25 | 3.960 | 4.020 | 3.950 | 3.990 | 3.184 | 4,612,005 |
| 2022-05-24 | 4.010 | 4.020 | 3.960 | 3.960 | 3.160 | 5,337,588 |
| 2022-05-23 | 4.070 | 4.075 | 3.980 | 4.000 | 3.192 | 5,887,595 |
| 2022-05-20 | 4.070 | 4.100 | 4.050 | 4.070 | 3.247 | 6,515,196 |
| 2022-05-19 | 4.050 | 4.100 | 4.020 | 4.070 | 3.247 | 7,749,044 |
| 2022-05-18 | 4.000 | 4.110 | 3.970 | 4.090 | 3.263 | 7,709,320 |
| 2022-05-17 | 3.970 | 4.010 | 3.950 | 3.990 | 3.184 | 6,288,875 |
| 2022-05-16 | 4.010 | 4.020 | 3.940 | 3.980 | 3.176 | 4,811,256 |
| 2022-05-13 | 3.910 | 3.970 | 3.900 | 3.960 | 3.160 | 6,057,139 |
| 2022-05-12 | 3.970 | 3.970 | 3.880 | 3.900 | 3.112 | 6,835,669 |
| 2022-05-11 | 3.900 | 3.990 | 3.900 | 3.990 | 3.184 | 4,344,313 |
| 2022-05-10 | 3.980 | 3.980 | 3.900 | 3.960 | 3.160 | 5,066,812 |
| 2022-05-09 | 3.990 | 4.025 | 3.970 | 4.010 | 3.200 | 4,285,417 |
| 2022-05-06 | 4.040 | 4.050 | 3.980 | 4.030 | 3.216 | 5,879,657 |
| 2022-05-05 | 4.030 | 4.095 | 4.000 | 4.070 | 3.247 | 5,626,395 |
| 2022-05-04 | 4.020 | 4.050 | 3.990 | 4.020 | 3.208 | 5,020,465 |
| 2022-05-03 | 3.980 | 4.020 | 3.955 | 4.000 | 3.192 | 6,414,988 |
| 2022-05-02 | 4.000 | 4.020 | 3.960 | 3.990 | 3.184 | 4,094,912 |
| 2022-04-29 | 4.020 | 4.040 | 3.980 | 4.030 | 3.216 | 7,699,485 |
| 2022-04-28 | 3.940 | 4.000 | 3.915 | 4.000 | 3.192 | 5,672,259 |
| 2022-04-27 | 3.900 | 3.950 | 3.880 | 3.890 | 3.104 | 6,468,196 |
| 2022-04-26 | 3.820 | 3.955 | 3.820 | 3.920 | 3.128 | 7,500,945 |
| 2022-04-22 | 3.910 | 3.950 | 3.880 | 3.900 | 3.112 | 8,420,825 |
| 2022-04-21 | 3.900 | 3.930 | 3.885 | 3.920 | 3.128 | 5,641,379 |
| 2022-04-20 | 3.910 | 3.940 | 3.890 | 3.900 | 3.112 | 6,269,793 |
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.