Aurizon Holdings Limited (ASX:AZJ)
Australia
· Delayed Price · Currency is AUD 3.930
-0.080 (-2.00%)
At close: Mar 9, 2026
Aurizon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.90 | 3.98 | 3.90 | 3.93 | 3.93 | -2.00% | 10,863,300 |
| Mar 6, 2026 | 4.00 | 4.07 | 3.99 | 4.01 | 4.01 | -0.74% | 9,845,103 |
| Mar 5, 2026 | 4.09 | 4.11 | 4.03 | 4.04 | 4.04 | -0.74% | 11,391,270 |
| Mar 4, 2026 | 4.09 | 4.14 | 4.07 | 4.07 | 4.07 | -1.21% | 8,490,419 |
| Mar 3, 2026 | 4.11 | 4.12 | 4.07 | 4.12 | 4.12 | 0.73% | 8,203,432 |
| Mar 2, 2026 | 3.98 | 4.09 | 3.94 | 4.09 | 4.09 | -1.45% | 13,351,200 |
| Feb 27, 2026 | 4.11 | 4.15 | 4.09 | 4.15 | 4.03 | 0.97% | 11,785,940 |
| Feb 26, 2026 | 4.06 | 4.13 | 4.06 | 4.11 | 3.99 | 0.24% | 7,366,822 |
| Feb 25, 2026 | 4.06 | 4.12 | 4.05 | 4.10 | 3.98 | 0.24% | 9,136,819 |
| Feb 24, 2026 | 4.03 | 4.10 | 4.02 | 4.09 | 3.97 | 1.24% | 13,763,800 |
| Feb 23, 2026 | 4.01 | 4.06 | 4.01 | 4.04 | 3.92 | 0.75% | 21,481,360 |
| Feb 20, 2026 | 4.02 | 4.07 | 4.00 | 4.01 | 3.89 | -1.23% | 12,260,000 |
| Feb 19, 2026 | 4.01 | 4.06 | 3.97 | 4.06 | 3.94 | 2.01% | 17,811,620 |
| Feb 18, 2026 | 3.94 | 4.00 | 3.91 | 3.98 | 3.86 | 1.02% | 19,098,310 |
| Feb 17, 2026 | 3.80 | 3.98 | 3.78 | 3.94 | 3.82 | 2.60% | 13,223,630 |
| Feb 16, 2026 | 3.70 | 3.92 | 3.70 | 3.84 | 3.72 | 6.96% | 19,429,880 |
| Feb 13, 2026 | 3.60 | 3.63 | 3.58 | 3.59 | 3.48 | -0.83% | 5,511,472 |
| Feb 12, 2026 | 3.64 | 3.68 | 3.62 | 3.62 | 3.51 | -0.55% | 3,532,799 |
| Feb 11, 2026 | 3.60 | 3.64 | 3.59 | 3.64 | 3.53 | 0.55% | 2,335,570 |
| Feb 10, 2026 | 3.57 | 3.63 | 3.56 | 3.62 | 3.51 | 0.84% | 3,655,940 |
| Feb 9, 2026 | 3.52 | 3.60 | 3.51 | 3.59 | 3.48 | 1.41% | 5,241,516 |
| Feb 6, 2026 | 3.60 | 3.61 | 3.53 | 3.54 | 3.43 | -2.21% | 3,842,365 |
| Feb 5, 2026 | 3.61 | 3.63 | 3.59 | 3.62 | 3.51 | - | 4,749,951 |
| Feb 4, 2026 | 3.56 | 3.62 | 3.53 | 3.62 | 3.51 | 1.40% | 5,537,453 |
| Feb 3, 2026 | 3.60 | 3.60 | 3.52 | 3.57 | 3.46 | -1.11% | 5,177,834 |
| Feb 2, 2026 | 3.66 | 3.70 | 3.61 | 3.61 | 3.50 | -2.17% | 5,968,225 |
| Jan 30, 2026 | 3.74 | 3.74 | 3.67 | 3.69 | 3.58 | -0.27% | 8,400,946 |
| Jan 29, 2026 | 3.58 | 3.72 | 3.57 | 3.70 | 3.59 | 3.35% | 7,582,552 |
| Jan 28, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.47 | -0.28% | 3,147,156 |
| Jan 27, 2026 | 3.56 | 3.60 | 3.55 | 3.59 | 3.48 | 1.41% | 3,460,390 |
| Jan 23, 2026 | 3.56 | 3.58 | 3.54 | 3.54 | 3.43 | -0.56% | 4,529,652 |
| Jan 22, 2026 | 3.54 | 3.60 | 3.52 | 3.56 | 3.45 | 0.28% | 3,508,077 |
| Jan 21, 2026 | 3.59 | 3.59 | 3.53 | 3.55 | 3.44 | -1.39% | 3,393,750 |
| Jan 20, 2026 | 3.61 | 3.62 | 3.54 | 3.60 | 3.49 | -0.55% | 3,497,405 |
| Jan 19, 2026 | 3.59 | 3.63 | 3.59 | 3.62 | 3.51 | 0.28% | 2,487,935 |
| Jan 16, 2026 | 3.59 | 3.63 | 3.58 | 3.61 | 3.50 | 0.28% | 6,349,913 |
| Jan 15, 2026 | 3.62 | 3.65 | 3.60 | 3.60 | 3.49 | - | 6,687,205 |
| Jan 14, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.49 | -2.17% | 6,986,416 |
| Jan 13, 2026 | 3.64 | 3.69 | 3.63 | 3.68 | 3.57 | 0.55% | 3,723,896 |
| Jan 12, 2026 | 3.62 | 3.68 | 3.60 | 3.66 | 3.55 | 1.10% | 3,871,020 |
| Jan 9, 2026 | 3.61 | 3.64 | 3.61 | 3.62 | 3.51 | 0.28% | 2,752,506 |
| Jan 8, 2026 | 3.60 | 3.63 | 3.60 | 3.61 | 3.50 | -0.55% | 3,809,501 |
| Jan 7, 2026 | 3.65 | 3.65 | 3.62 | 3.63 | 3.52 | - | 2,657,074 |
| Jan 6, 2026 | 3.58 | 3.65 | 3.55 | 3.63 | 3.52 | 1.40% | 4,162,990 |
| Jan 5, 2026 | 3.58 | 3.62 | 3.58 | 3.58 | 3.47 | -0.56% | 2,849,438 |
| Jan 2, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.49 | -1.37% | 2,217,738 |
| Dec 31, 2025 | 3.66 | 3.67 | 3.64 | 3.65 | 3.54 | -0.27% | 3,143,723 |
| Dec 30, 2025 | 3.67 | 3.68 | 3.63 | 3.66 | 3.55 | 0.27% | 3,989,250 |
| Dec 29, 2025 | 3.65 | 3.68 | 3.64 | 3.65 | 3.54 | 0.27% | 4,871,851 |
| Dec 24, 2025 | 3.66 | 3.68 | 3.62 | 3.64 | 3.53 | -0.55% | 3,867,218 |
| Dec 23, 2025 | 3.56 | 3.66 | 3.55 | 3.66 | 3.55 | 2.23% | 5,133,416 |
| Dec 22, 2025 | 3.57 | 3.59 | 3.56 | 3.58 | 3.47 | 0.56% | 6,688,418 |
| Dec 19, 2025 | 3.52 | 3.57 | 3.52 | 3.56 | 3.45 | 0.28% | 14,752,410 |
| Dec 18, 2025 | 3.52 | 3.57 | 3.52 | 3.55 | 3.44 | 0.85% | 4,645,399 |
| Dec 17, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.41 | -0.85% | 3,931,091 |
| Dec 16, 2025 | 3.49 | 3.56 | 3.49 | 3.55 | 3.44 | 1.72% | 3,697,837 |
| Dec 15, 2025 | 3.59 | 3.59 | 3.48 | 3.49 | 3.38 | -2.24% | 5,848,041 |
| Dec 12, 2025 | 3.58 | 3.58 | 3.54 | 3.57 | 3.46 | - | 4,150,805 |
| Dec 11, 2025 | 3.53 | 3.60 | 3.53 | 3.57 | 3.46 | 0.85% | 10,621,210 |
| Dec 10, 2025 | 3.55 | 3.56 | 3.52 | 3.54 | 3.43 | -0.84% | 4,384,594 |
| Dec 9, 2025 | 3.57 | 3.59 | 3.56 | 3.57 | 3.46 | -0.56% | 2,826,347 |
| Dec 8, 2025 | 3.61 | 3.62 | 3.58 | 3.59 | 3.48 | -0.55% | 2,288,863 |
| Dec 5, 2025 | 3.60 | 3.62 | 3.59 | 3.61 | 3.50 | - | 4,111,969 |
| Dec 4, 2025 | 3.60 | 3.61 | 3.58 | 3.61 | 3.50 | 0.56% | 2,925,796 |
| Dec 3, 2025 | 3.60 | 3.61 | 3.59 | 3.59 | 3.48 | -0.28% | 3,818,131 |
| Dec 2, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.49 | 0.84% | 4,289,888 |
| Dec 1, 2025 | 3.55 | 3.57 | 3.53 | 3.57 | 3.46 | -0.28% | 4,959,982 |
| Nov 28, 2025 | 3.52 | 3.58 | 3.52 | 3.58 | 3.47 | 1.13% | 8,723,365 |
| Nov 27, 2025 | 3.55 | 3.56 | 3.53 | 3.54 | 3.43 | - | 3,155,576 |
| Nov 26, 2025 | 3.54 | 3.56 | 3.51 | 3.54 | 3.43 | - | 4,479,367 |
| Nov 25, 2025 | 3.54 | 3.55 | 3.51 | 3.54 | 3.43 | - | 3,510,824 |
| Nov 24, 2025 | 3.44 | 3.54 | 3.43 | 3.54 | 3.43 | 3.51% | 8,841,458 |
| Nov 21, 2025 | 3.40 | 3.44 | 3.39 | 3.42 | 3.32 | -0.29% | 4,598,420 |
| Nov 20, 2025 | 3.40 | 3.45 | 3.40 | 3.43 | 3.33 | 0.29% | 4,148,972 |
| Nov 19, 2025 | 3.41 | 3.44 | 3.38 | 3.42 | 3.32 | -0.29% | 3,938,889 |
| Nov 18, 2025 | 3.45 | 3.45 | 3.41 | 3.43 | 3.33 | -0.29% | 4,482,064 |
| Nov 17, 2025 | 3.43 | 3.45 | 3.40 | 3.44 | 3.34 | - | 3,712,931 |
| Nov 14, 2025 | 3.40 | 3.45 | 3.40 | 3.44 | 3.34 | - | 3,728,911 |
| Nov 13, 2025 | 3.50 | 3.51 | 3.42 | 3.44 | 3.34 | -1.43% | 3,691,804 |
| Nov 12, 2025 | 3.52 | 3.52 | 3.47 | 3.49 | 3.38 | - | 9,463,971 |
| Nov 11, 2025 | 3.47 | 3.52 | 3.46 | 3.49 | 3.38 | 0.87% | 6,379,806 |
| Nov 10, 2025 | 3.42 | 3.47 | 3.42 | 3.46 | 3.36 | 1.17% | 2,634,261 |
| Nov 7, 2025 | 3.42 | 3.44 | 3.41 | 3.42 | 3.32 | 0.29% | 3,477,607 |
| Nov 6, 2025 | 3.41 | 3.43 | 3.40 | 3.41 | 3.31 | 0.29% | 4,024,378 |
| Nov 5, 2025 | 3.41 | 3.42 | 3.37 | 3.40 | 3.30 | 0.29% | 2,932,845 |
| Nov 4, 2025 | 3.40 | 3.42 | 3.39 | 3.39 | 3.29 | -0.59% | 2,442,066 |
| Nov 3, 2025 | 3.43 | 3.44 | 3.41 | 3.41 | 3.31 | -0.58% | 3,522,989 |
| Oct 31, 2025 | 3.41 | 3.46 | 3.41 | 3.43 | 3.33 | 0.59% | 5,539,592 |
| Oct 30, 2025 | 3.39 | 3.42 | 3.38 | 3.41 | 3.31 | - | 6,662,521 |
| Oct 29, 2025 | 3.45 | 3.45 | 3.40 | 3.41 | 3.31 | -0.58% | 2,938,948 |
| Oct 28, 2025 | 3.44 | 3.45 | 3.43 | 3.43 | 3.33 | - | 10,396,640 |
| Oct 27, 2025 | 3.43 | 3.45 | 3.41 | 3.43 | 3.33 | 0.29% | 4,234,691 |
| Oct 24, 2025 | 3.45 | 3.45 | 3.40 | 3.42 | 3.32 | -0.58% | 3,519,052 |
| Oct 23, 2025 | 3.41 | 3.45 | 3.40 | 3.44 | 3.34 | 0.58% | 6,095,653 |
| Oct 22, 2025 | 3.45 | 3.46 | 3.41 | 3.42 | 3.32 | -2.29% | 8,428,381 |
| Oct 21, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.39 | 2.34% | 8,302,522 |
| Oct 20, 2025 | 3.35 | 3.44 | 3.34 | 3.42 | 3.32 | 2.09% | 8,579,752 |
| Oct 17, 2025 | 3.37 | 3.38 | 3.32 | 3.35 | 3.25 | 0.60% | 8,253,243 |
| Oct 16, 2025 | 3.31 | 3.35 | 3.28 | 3.33 | 3.23 | 1.22% | 6,645,307 |
| Oct 15, 2025 | 3.28 | 3.31 | 3.26 | 3.29 | 3.19 | 1.23% | 13,043,900 |