Aurizon Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.420 | 3.450 | 3.410 | 3.420 | 3.070 | 7,886,168 |
| 2024-11-22 | 3.420 | 3.445 | 3.400 | 3.430 | 3.079 | 6,170,739 |
| 2024-11-21 | 3.420 | 3.420 | 3.370 | 3.400 | 3.052 | 6,425,797 |
| 2024-11-20 | 3.450 | 3.450 | 3.400 | 3.410 | 3.061 | 4,763,388 |
| 2024-11-19 | 3.420 | 3.500 | 3.420 | 3.450 | 3.097 | 10,966,993 |
| 2024-11-18 | 3.420 | 3.440 | 3.400 | 3.430 | 3.079 | 16,578,340 |
| 2024-11-15 | 3.430 | 3.440 | 3.410 | 3.420 | 3.070 | 2,827,924 |
| 2024-11-14 | 3.400 | 3.420 | 3.380 | 3.400 | 3.052 | 4,276,871 |
| 2024-11-13 | 3.350 | 3.410 | 3.340 | 3.390 | 3.043 | 7,490,845 |
| 2024-11-12 | 3.430 | 3.470 | 3.360 | 3.380 | 3.034 | 10,160,990 |
| 2024-11-11 | 3.510 | 3.530 | 3.470 | 3.470 | 3.115 | 9,232,565 |
| 2024-11-08 | 3.520 | 3.550 | 3.500 | 3.520 | 3.160 | 3,223,821 |
| 2024-11-07 | 3.470 | 3.490 | 3.430 | 3.490 | 3.133 | 4,792,899 |
| 2024-11-06 | 3.450 | 3.470 | 3.410 | 3.460 | 3.106 | 5,308,949 |
| 2024-11-05 | 3.410 | 3.445 | 3.410 | 3.440 | 3.088 | 3,328,775 |
| 2024-11-04 | 3.420 | 3.440 | 3.395 | 3.410 | 3.061 | 3,605,103 |
| 2024-11-01 | 3.380 | 3.420 | 3.375 | 3.400 | 3.052 | 6,474,590 |
| 2024-10-31 | 3.430 | 3.440 | 3.370 | 3.380 | 3.034 | 6,367,884 |
| 2024-10-30 | 3.440 | 3.450 | 3.410 | 3.430 | 3.079 | 3,390,622 |
| 2024-10-29 | 3.470 | 3.470 | 3.440 | 3.450 | 3.097 | 5,346,343 |
| 2024-10-28 | 3.470 | 3.480 | 3.440 | 3.460 | 3.106 | 4,774,756 |
| 2024-10-25 | 3.490 | 3.505 | 3.460 | 3.470 | 3.115 | 4,320,704 |
| 2024-10-24 | 3.470 | 3.525 | 3.460 | 3.460 | 3.106 | 4,662,606 |
| 2024-10-23 | 3.440 | 3.480 | 3.440 | 3.470 | 3.115 | 2,996,861 |
| 2024-10-22 | 3.460 | 3.470 | 3.430 | 3.450 | 3.097 | 4,535,405 |
| 2024-10-21 | 3.520 | 3.540 | 3.465 | 3.480 | 3.124 | 6,821,200 |
| 2024-10-18 | 3.540 | 3.550 | 3.490 | 3.500 | 3.142 | 6,285,470 |
| 2024-10-17 | 3.520 | 3.560 | 3.500 | 3.540 | 3.178 | 6,921,566 |
| 2024-10-16 | 3.520 | 3.540 | 3.500 | 3.500 | 3.142 | 4,827,652 |
| 2024-10-15 | 3.530 | 3.540 | 3.500 | 3.540 | 3.178 | 3,933,364 |
| 2024-10-14 | 3.520 | 3.525 | 3.490 | 3.510 | 3.151 | 4,078,269 |
| 2024-10-11 | 3.490 | 3.515 | 3.480 | 3.510 | 3.151 | 3,902,797 |
| 2024-10-10 | 3.510 | 3.530 | 3.470 | 3.490 | 3.133 | 4,537,742 |
| 2024-10-09 | 3.510 | 3.530 | 3.480 | 3.500 | 3.142 | 5,643,969 |
| 2024-10-08 | 3.480 | 3.520 | 3.470 | 3.510 | 3.151 | 5,981,585 |
| 2024-10-07 | 3.510 | 3.515 | 3.470 | 3.480 | 3.124 | 3,161,169 |
| 2024-10-04 | 3.500 | 3.520 | 3.470 | 3.510 | 3.151 | 3,873,723 |
| 2024-10-03 | 3.510 | 3.540 | 3.480 | 3.510 | 3.151 | 4,636,440 |
| 2024-10-02 | 3.520 | 3.530 | 3.490 | 3.500 | 3.142 | 7,687,724 |
| 2024-10-01 | 3.540 | 3.580 | 3.500 | 3.520 | 3.160 | 5,899,644 |
| 2024-09-30 | 3.520 | 3.570 | 3.510 | 3.530 | 3.169 | 7,449,008 |
| 2024-09-27 | 3.460 | 3.520 | 3.460 | 3.510 | 3.151 | 6,691,230 |
| 2024-09-26 | 3.450 | 3.480 | 3.440 | 3.470 | 3.115 | 5,888,995 |
| 2024-09-25 | 3.440 | 3.470 | 3.420 | 3.450 | 3.097 | 6,291,513 |
| 2024-09-24 | 3.420 | 3.450 | 3.410 | 3.430 | 3.079 | 3,320,902 |
| 2024-09-23 | 3.420 | 3.430 | 3.400 | 3.420 | 3.070 | 1,891,280 |
| 2024-09-20 | 3.430 | 3.460 | 3.410 | 3.430 | 3.079 | 13,814,856 |
| 2024-09-19 | 3.470 | 3.470 | 3.420 | 3.430 | 3.079 | 6,901,322 |
| 2024-09-18 | 3.450 | 3.460 | 3.435 | 3.440 | 3.088 | 3,239,481 |
| 2024-09-17 | 3.460 | 3.470 | 3.420 | 3.440 | 3.088 | 4,589,863 |
| 2024-09-16 | 3.440 | 3.450 | 3.420 | 3.450 | 3.097 | 7,186,584 |
| 2024-09-13 | 3.430 | 3.460 | 3.410 | 3.430 | 3.079 | 9,377,270 |
| 2024-09-12 | 3.400 | 3.430 | 3.390 | 3.430 | 3.079 | 8,129,085 |
| 2024-09-11 | 3.360 | 3.380 | 3.330 | 3.380 | 3.034 | 6,350,984 |
| 2024-09-10 | 3.370 | 3.380 | 3.320 | 3.360 | 3.016 | 10,699,411 |
| 2024-09-09 | 3.320 | 3.360 | 3.315 | 3.350 | 3.007 | 8,741,759 |
| 2024-09-06 | 3.300 | 3.370 | 3.290 | 3.350 | 3.007 | 9,478,282 |
| 2024-09-05 | 3.360 | 3.370 | 3.285 | 3.320 | 2.981 | 9,800,348 |
| 2024-09-04 | 3.360 | 3.370 | 3.320 | 3.340 | 2.998 | 12,369,772 |
| 2024-09-03 | 3.460 | 3.470 | 3.390 | 3.400 | 3.052 | 6,982,581 |
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.