Aurizon Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.300 | 3.305 | 3.260 | 3.270 | 2.936 | 7,397,609 |
| 2025-02-20 | 3.260 | 3.320 | 3.250 | 3.280 | 2.945 | 13,085,059 |
| 2025-02-19 | 3.210 | 3.260 | 3.200 | 3.230 | 2.900 | 8,933,983 |
| 2025-02-18 | 3.160 | 3.250 | 3.160 | 3.190 | 2.864 | 14,582,283 |
| 2025-02-17 | 3.160 | 3.210 | 3.020 | 3.170 | 2.846 | 11,281,710 |
| 2025-02-14 | 3.190 | 3.220 | 3.175 | 3.190 | 2.864 | 5,515,744 |
| 2025-02-13 | 3.210 | 3.210 | 3.170 | 3.180 | 2.855 | 3,710,418 |
| 2025-02-12 | 3.210 | 3.230 | 3.180 | 3.190 | 2.864 | 4,441,410 |
| 2025-02-11 | 3.200 | 3.225 | 3.200 | 3.220 | 2.891 | 8,248,617 |
| 2025-02-10 | 3.180 | 3.225 | 3.170 | 3.200 | 2.873 | 6,039,851 |
| 2025-02-07 | 3.210 | 3.225 | 3.190 | 3.200 | 2.873 | 3,829,663 |
| 2025-02-06 | 3.220 | 3.240 | 3.200 | 3.220 | 2.891 | 4,886,474 |
| 2025-02-05 | 3.190 | 3.220 | 3.185 | 3.200 | 2.873 | 4,926,660 |
| 2025-02-04 | 3.220 | 3.220 | 3.180 | 3.190 | 2.864 | 4,850,526 |
| 2025-02-03 | 3.250 | 3.260 | 3.185 | 3.200 | 2.873 | 5,521,596 |
| 2025-01-31 | 3.270 | 3.295 | 3.240 | 3.280 | 2.945 | 4,640,910 |
| 2025-01-30 | 3.260 | 3.280 | 3.240 | 3.260 | 2.927 | 8,617,816 |
| 2025-01-29 | 3.260 | 3.290 | 3.235 | 3.270 | 2.936 | 4,451,554 |
| 2025-01-28 | 3.240 | 3.280 | 3.235 | 3.250 | 2.918 | 5,917,806 |
| 2025-01-24 | 3.230 | 3.250 | 3.225 | 3.240 | 2.909 | 3,943,198 |
| 2025-01-23 | 3.240 | 3.250 | 3.210 | 3.230 | 2.900 | 4,992,603 |
| 2025-01-22 | 3.250 | 3.260 | 3.200 | 3.220 | 2.891 | 4,780,439 |
| 2025-01-21 | 3.260 | 3.260 | 3.230 | 3.250 | 2.918 | 6,568,323 |
| 2025-01-20 | 3.280 | 3.290 | 3.235 | 3.250 | 2.918 | 3,424,933 |
| 2025-01-17 | 3.290 | 3.300 | 3.270 | 3.280 | 2.945 | 3,933,897 |
| 2025-01-16 | 3.300 | 3.320 | 3.270 | 3.280 | 2.945 | 20,603,542 |
| 2025-01-15 | 3.260 | 3.320 | 3.260 | 3.280 | 2.945 | 4,597,484 |
| 2025-01-14 | 3.260 | 3.270 | 3.230 | 3.260 | 2.927 | 3,552,419 |
| 2025-01-13 | 3.260 | 3.270 | 3.230 | 3.260 | 2.927 | 3,511,941 |
| 2025-01-10 | 3.250 | 3.270 | 3.230 | 3.250 | 2.918 | 2,475,055 |
| 2025-01-09 | 3.260 | 3.280 | 3.220 | 3.250 | 2.918 | 3,383,635 |
| 2025-01-08 | 3.260 | 3.280 | 3.240 | 3.280 | 2.945 | 3,448,189 |
| 2025-01-07 | 3.270 | 3.270 | 3.230 | 3.260 | 2.927 | 2,907,508 |
| 2025-01-06 | 3.260 | 3.290 | 3.230 | 3.240 | 2.909 | 2,836,780 |
| 2025-01-03 | 3.260 | 3.270 | 3.240 | 3.270 | 2.936 | 1,953,222 |
| 2025-01-02 | 3.250 | 3.260 | 3.235 | 3.250 | 2.918 | 2,464,932 |
| 2024-12-31 | 3.260 | 3.280 | 3.240 | 3.250 | 2.918 | 3,330,480 |
| 2024-12-30 | 3.250 | 3.260 | 3.225 | 3.250 | 2.918 | 3,189,142 |
| 2024-12-27 | 3.270 | 3.270 | 3.240 | 3.260 | 2.927 | 2,091,072 |
| 2024-12-24 | 3.240 | 3.260 | 3.225 | 3.250 | 2.918 | 3,572,935 |
| 2024-12-23 | 3.240 | 3.255 | 3.225 | 3.240 | 2.909 | 4,282,591 |
| 2024-12-20 | 3.210 | 3.250 | 3.200 | 3.240 | 2.909 | 20,243,325 |
| 2024-12-19 | 3.130 | 3.230 | 3.110 | 3.220 | 2.891 | 16,012,144 |
| 2024-12-18 | 3.220 | 3.240 | 3.190 | 3.230 | 2.900 | 9,956,378 |
| 2024-12-17 | 3.240 | 3.270 | 3.240 | 3.240 | 2.909 | 6,866,995 |
| 2024-12-16 | 3.310 | 3.320 | 3.240 | 3.260 | 2.927 | 6,958,341 |
| 2024-12-13 | 3.330 | 3.340 | 3.310 | 3.310 | 2.972 | 3,431,107 |
| 2024-12-12 | 3.360 | 3.390 | 3.320 | 3.350 | 3.007 | 6,319,629 |
| 2024-12-11 | 3.360 | 3.370 | 3.320 | 3.330 | 2.989 | 3,121,665 |
| 2024-12-10 | 3.370 | 3.370 | 3.330 | 3.360 | 3.016 | 4,006,966 |
| 2024-12-09 | 3.370 | 3.370 | 3.335 | 3.350 | 3.007 | 4,725,936 |
| 2024-12-06 | 3.400 | 3.410 | 3.350 | 3.350 | 3.007 | 5,114,481 |
| 2024-12-05 | 3.390 | 3.410 | 3.360 | 3.370 | 3.025 | 7,285,550 |
| 2024-12-04 | 3.380 | 3.390 | 3.355 | 3.390 | 3.043 | 5,945,777 |
| 2024-12-03 | 3.390 | 3.400 | 3.360 | 3.390 | 3.043 | 7,108,030 |
| 2024-12-02 | 3.400 | 3.410 | 3.370 | 3.380 | 3.034 | 5,362,460 |
| 2024-11-29 | 3.400 | 3.410 | 3.380 | 3.380 | 3.034 | 5,479,115 |
| 2024-11-28 | 3.400 | 3.430 | 3.390 | 3.400 | 3.052 | 5,984,457 |
| 2024-11-27 | 3.410 | 3.420 | 3.370 | 3.390 | 3.043 | 7,606,066 |
| 2024-11-26 | 3.440 | 3.460 | 3.390 | 3.400 | 3.052 | 11,435,463 |
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.