Aurizon Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.010 | 3.020 | 2.980 | 2.980 | 2.753 | 4,038,120 |
| 2025-05-20 | 3.000 | 3.010 | 2.960 | 2.990 | 2.762 | 7,935,730 |
| 2025-05-19 | 2.990 | 3.010 | 2.960 | 2.990 | 2.762 | 6,289,445 |
| 2025-05-16 | 2.990 | 3.050 | 2.985 | 3.020 | 2.790 | 8,272,009 |
| 2025-05-15 | 3.010 | 3.010 | 2.950 | 2.970 | 2.744 | 6,288,716 |
| 2025-05-14 | 3.020 | 3.040 | 2.990 | 2.990 | 2.762 | 9,588,356 |
| 2025-05-13 | 3.040 | 3.070 | 3.000 | 3.010 | 2.781 | 8,921,113 |
| 2025-05-12 | 2.980 | 3.035 | 2.980 | 3.020 | 2.790 | 7,645,014 |
| 2025-05-09 | 2.980 | 3.000 | 2.960 | 2.980 | 2.753 | 5,830,923 |
| 2025-05-08 | 2.950 | 2.975 | 2.920 | 2.970 | 2.744 | 8,877,410 |
| 2025-05-07 | 2.920 | 2.970 | 2.910 | 2.950 | 2.725 | 12,312,819 |
| 2025-05-06 | 3.080 | 3.100 | 3.000 | 3.000 | 2.772 | 9,319,679 |
| 2025-05-05 | 3.100 | 3.120 | 3.085 | 3.100 | 2.864 | 7,178,163 |
| 2025-05-02 | 3.090 | 3.110 | 3.070 | 3.090 | 2.855 | 7,868,190 |
| 2025-05-01 | 3.080 | 3.105 | 3.050 | 3.100 | 2.864 | 8,340,318 |
| 2025-04-30 | 3.090 | 3.090 | 3.040 | 3.060 | 2.827 | 8,258,571 |
| 2025-04-29 | 3.090 | 3.100 | 3.075 | 3.100 | 2.864 | 5,513,706 |
| 2025-04-28 | 3.080 | 3.100 | 3.070 | 3.090 | 2.855 | 6,352,929 |
| 2025-04-24 | 3.120 | 3.120 | 3.070 | 3.090 | 2.855 | 2,852,465 |
| 2025-04-23 | 3.110 | 3.140 | 3.090 | 3.120 | 2.883 | 6,653,045 |
| 2025-04-22 | 3.090 | 3.090 | 3.060 | 3.070 | 2.836 | 3,376,028 |
| 2025-04-17 | 3.060 | 3.090 | 3.040 | 3.090 | 2.855 | 4,082,338 |
| 2025-04-16 | 3.080 | 3.090 | 3.040 | 3.050 | 2.818 | 4,265,447 |
| 2025-04-15 | 3.070 | 3.110 | 3.060 | 3.080 | 2.846 | 4,394,343 |
| 2025-04-14 | 3.050 | 3.060 | 3.020 | 3.050 | 2.818 | 3,498,673 |
| 2025-04-11 | 3.050 | 3.050 | 3.020 | 3.040 | 2.809 | 5,235,289 |
| 2025-04-10 | 3.120 | 3.120 | 3.050 | 3.070 | 2.836 | 6,074,394 |
| 2025-04-09 | 3.000 | 3.035 | 2.980 | 3.000 | 2.772 | 5,417,808 |
| 2025-04-08 | 3.040 | 3.050 | 3.000 | 3.050 | 2.818 | 9,377,610 |
| 2025-04-07 | 2.980 | 3.070 | 2.925 | 3.050 | 2.818 | 8,754,267 |
| 2025-04-04 | 3.080 | 3.100 | 3.065 | 3.090 | 2.855 | 3,290,418 |
| 2025-04-03 | 3.090 | 3.130 | 3.080 | 3.090 | 2.855 | 5,725,432 |
| 2025-04-02 | 3.120 | 3.140 | 3.110 | 3.140 | 2.901 | 4,884,545 |
| 2025-04-01 | 3.130 | 3.140 | 3.080 | 3.090 | 2.855 | 2,618,786 |
| 2025-03-31 | 3.080 | 3.110 | 3.080 | 3.100 | 2.864 | 4,375,071 |
| 2025-03-28 | 3.100 | 3.120 | 3.080 | 3.100 | 2.864 | 2,616,968 |
| 2025-03-27 | 3.100 | 3.120 | 3.090 | 3.100 | 2.864 | 7,027,967 |
| 2025-03-26 | 3.110 | 3.120 | 3.080 | 3.120 | 2.883 | 5,358,338 |
| 2025-03-25 | 3.090 | 3.110 | 3.070 | 3.100 | 2.864 | 4,107,681 |
| 2025-03-24 | 3.080 | 3.100 | 3.050 | 3.080 | 2.846 | 4,599,353 |
| 2025-03-21 | 3.060 | 3.120 | 3.055 | 3.100 | 2.864 | 15,409,428 |
| 2025-03-20 | 3.040 | 3.100 | 3.040 | 3.080 | 2.846 | 6,764,747 |
| 2025-03-19 | 3.070 | 3.090 | 3.030 | 3.040 | 2.809 | 4,127,111 |
| 2025-03-18 | 3.130 | 3.130 | 3.070 | 3.070 | 2.836 | 3,026,838 |
| 2025-03-17 | 3.100 | 3.130 | 3.080 | 3.100 | 2.864 | 6,137,519 |
| 2025-03-14 | 3.060 | 3.110 | 3.040 | 3.090 | 2.855 | 5,329,627 |
| 2025-03-13 | 3.090 | 3.090 | 3.050 | 3.080 | 2.846 | 6,307,732 |
| 2025-03-12 | 3.140 | 3.160 | 3.050 | 3.080 | 2.846 | 13,694,876 |
| 2025-03-11 | 3.140 | 3.190 | 3.120 | 3.170 | 2.929 | 10,965,504 |
| 2025-03-10 | 3.140 | 3.150 | 3.120 | 3.130 | 2.892 | 5,860,158 |
| 2025-03-07 | 3.130 | 3.160 | 3.120 | 3.130 | 2.892 | 5,244,063 |
| 2025-03-06 | 3.170 | 3.180 | 3.130 | 3.140 | 2.901 | 7,572,302 |
| 2025-03-05 | 3.200 | 3.200 | 3.140 | 3.140 | 2.901 | 9,389,547 |
| 2025-03-04 | 3.180 | 3.230 | 3.160 | 3.210 | 2.966 | 9,348,792 |
| 2025-03-03 | 3.160 | 3.200 | 3.140 | 3.190 | 2.947 | 7,104,898 |
| 2025-02-28 | 3.350 | 3.350 | 3.250 | 3.250 | 2.918 | 11,777,705 |
| 2025-02-27 | 3.290 | 3.335 | 3.260 | 3.330 | 2.989 | 7,399,466 |
| 2025-02-26 | 3.270 | 3.275 | 3.220 | 3.250 | 2.918 | 7,675,366 |
| 2025-02-25 | 3.260 | 3.290 | 3.240 | 3.260 | 2.927 | 6,627,543 |
| 2025-02-24 | 3.270 | 3.290 | 3.245 | 3.280 | 2.945 | 10,839,830 |
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.