Aurizon Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 3.910 | 3.940 | 3.890 | 3.900 | 3.112 | 6,269,793 |
| 2022-04-19 | 3.850 | 3.890 | 3.830 | 3.870 | 3.088 | 6,996,586 |
| 2022-04-14 | 3.820 | 3.840 | 3.790 | 3.830 | 3.056 | 4,684,049 |
| 2022-04-13 | 3.820 | 3.835 | 3.795 | 3.820 | 3.048 | 6,527,368 |
| 2022-04-12 | 3.830 | 3.850 | 3.770 | 3.790 | 3.024 | 8,959,131 |
| 2022-04-11 | 3.850 | 3.880 | 3.790 | 3.810 | 3.040 | 7,618,601 |
| 2022-04-08 | 3.770 | 3.855 | 3.730 | 3.830 | 3.056 | 12,807,410 |
| 2022-04-07 | 3.700 | 3.755 | 3.700 | 3.750 | 2.992 | 11,227,244 |
| 2022-04-06 | 3.660 | 3.700 | 3.640 | 3.690 | 2.944 | 9,006,445 |
| 2022-04-05 | 3.710 | 3.750 | 3.670 | 3.670 | 2.928 | 9,872,917 |
| 2022-04-04 | 3.690 | 3.740 | 3.680 | 3.700 | 2.952 | 10,718,120 |
| 2022-04-01 | 3.740 | 3.750 | 3.675 | 3.700 | 2.952 | 12,462,619 |
| 2022-03-31 | 3.670 | 3.730 | 3.665 | 3.690 | 2.944 | 12,846,702 |
| 2022-03-30 | 3.710 | 3.710 | 3.650 | 3.660 | 2.920 | 9,170,005 |
| 2022-03-29 | 3.720 | 3.720 | 3.660 | 3.680 | 2.936 | 10,573,102 |
| 2022-03-28 | 3.670 | 3.720 | 3.660 | 3.700 | 2.952 | 5,296,072 |
| 2022-03-25 | 3.670 | 3.670 | 3.620 | 3.650 | 2.912 | 12,805,996 |
| 2022-03-24 | 3.630 | 3.685 | 3.620 | 3.650 | 2.912 | 7,842,410 |
| 2022-03-23 | 3.620 | 3.680 | 3.605 | 3.620 | 2.888 | 6,506,894 |
| 2022-03-22 | 3.590 | 3.630 | 3.570 | 3.610 | 2.880 | 6,638,758 |
| 2022-03-21 | 3.610 | 3.670 | 3.540 | 3.540 | 2.825 | 6,292,728 |
| 2022-03-18 | 3.590 | 3.590 | 3.540 | 3.550 | 2.833 | 28,277,720 |
| 2022-03-17 | 3.670 | 3.670 | 3.580 | 3.580 | 2.856 | 10,651,958 |
| 2022-03-16 | 3.610 | 3.640 | 3.565 | 3.590 | 2.864 | 12,386,628 |
| 2022-03-15 | 3.650 | 3.650 | 3.600 | 3.610 | 2.880 | 9,061,149 |
| 2022-03-14 | 3.620 | 3.690 | 3.600 | 3.640 | 2.904 | 12,337,470 |
| 2022-03-11 | 3.620 | 3.630 | 3.530 | 3.550 | 2.833 | 21,705,034 |
| 2022-03-10 | 3.500 | 3.600 | 3.500 | 3.560 | 2.841 | 9,769,826 |
| 2022-03-09 | 3.540 | 3.550 | 3.460 | 3.480 | 2.777 | 11,802,024 |
| 2022-03-08 | 3.570 | 3.620 | 3.500 | 3.500 | 2.793 | 16,923,511 |
| 2022-03-07 | 3.680 | 3.690 | 3.530 | 3.540 | 2.825 | 12,960,095 |
| 2022-03-04 | 3.570 | 3.630 | 3.560 | 3.610 | 2.880 | 11,695,403 |
| 2022-03-03 | 3.510 | 3.600 | 3.485 | 3.570 | 2.848 | 9,890,808 |
| 2022-03-02 | 3.480 | 3.510 | 3.440 | 3.450 | 2.753 | 14,671,931 |
| 2022-03-01 | 3.580 | 3.580 | 3.510 | 3.520 | 2.809 | 11,646,249 |
| 2022-02-28 | 3.580 | 3.580 | 3.495 | 3.500 | 2.793 | 12,344,965 |
| 2022-02-25 | 3.680 | 3.680 | 3.590 | 3.630 | 2.813 | 7,086,513 |
| 2022-02-24 | 3.730 | 3.750 | 3.600 | 3.630 | 2.813 | 10,277,734 |
| 2022-02-23 | 3.670 | 3.770 | 3.665 | 3.760 | 2.913 | 10,183,117 |
| 2022-02-22 | 3.720 | 3.740 | 3.670 | 3.670 | 2.844 | 8,213,660 |
| 2022-02-21 | 3.710 | 3.750 | 3.650 | 3.740 | 2.898 | 7,691,263 |
| 2022-02-18 | 3.680 | 3.715 | 3.670 | 3.710 | 2.875 | 8,145,571 |
| 2022-02-17 | 3.660 | 3.690 | 3.620 | 3.680 | 2.851 | 11,738,107 |
| 2022-02-16 | 3.600 | 3.655 | 3.570 | 3.630 | 2.813 | 9,179,043 |
| 2022-02-15 | 3.590 | 3.605 | 3.535 | 3.560 | 2.758 | 11,763,491 |
| 2022-02-14 | 3.600 | 3.690 | 3.570 | 3.620 | 2.805 | 9,387,784 |
| 2022-02-11 | 3.660 | 3.715 | 3.640 | 3.640 | 2.820 | 7,699,218 |
| 2022-02-10 | 3.720 | 3.730 | 3.660 | 3.690 | 2.859 | 9,257,255 |
| 2022-02-09 | 3.690 | 3.720 | 3.675 | 3.710 | 2.875 | 6,963,524 |
| 2022-02-08 | 3.630 | 3.710 | 3.620 | 3.690 | 2.859 | 7,955,818 |
| 2022-02-07 | 3.620 | 3.670 | 3.600 | 3.650 | 2.828 | 7,501,215 |
| 2022-02-04 | 3.630 | 3.670 | 3.610 | 3.660 | 2.836 | 6,778,805 |
| 2022-02-03 | 3.670 | 3.680 | 3.600 | 3.660 | 2.836 | 7,461,985 |
| 2022-02-02 | 3.600 | 3.670 | 3.590 | 3.630 | 2.813 | 10,534,796 |
| 2022-02-01 | 3.480 | 3.575 | 3.460 | 3.570 | 2.766 | 5,363,027 |
| 2022-01-31 | 3.490 | 3.580 | 3.490 | 3.520 | 2.727 | 9,363,964 |
| 2022-01-28 | 3.430 | 3.530 | 3.430 | 3.470 | 2.689 | 20,914,958 |
| 2022-01-27 | 3.550 | 3.565 | 3.420 | 3.450 | 2.673 | 10,447,888 |
| 2022-01-25 | 3.540 | 3.560 | 3.440 | 3.450 | 2.673 | 10,261,715 |
| 2022-01-24 | 3.560 | 3.600 | 3.520 | 3.580 | 2.774 | 3,760,111 |
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.