Aurizon Holdings Limited (ASX:AZJ)
Australia
· Delayed Price · Currency is AUD 3.610
0.00 (0.00%)
At close: Dec 5, 2025
Aurizon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.60 | 3.62 | 3.59 | 3.60 | - | -0.28% | 900,920 |
| Dec 4, 2025 | 3.60 | 3.61 | 3.58 | 3.61 | 3.61 | 0.56% | 2,925,796 |
| Dec 3, 2025 | 3.60 | 3.61 | 3.59 | 3.59 | 3.59 | -0.28% | 3,818,131 |
| Dec 2, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 0.84% | 4,289,888 |
| Dec 1, 2025 | 3.55 | 3.57 | 3.53 | 3.57 | 3.57 | -0.28% | 4,959,982 |
| Nov 28, 2025 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 1.13% | 8,723,365 |
| Nov 27, 2025 | 3.55 | 3.56 | 3.53 | 3.54 | 3.54 | - | 3,155,576 |
| Nov 26, 2025 | 3.54 | 3.56 | 3.51 | 3.54 | 3.54 | - | 4,479,367 |
| Nov 25, 2025 | 3.54 | 3.55 | 3.51 | 3.54 | 3.54 | - | 3,510,824 |
| Nov 24, 2025 | 3.44 | 3.54 | 3.43 | 3.54 | 3.54 | 3.51% | 8,841,458 |
| Nov 21, 2025 | 3.40 | 3.44 | 3.39 | 3.42 | 3.42 | -0.29% | 4,567,220 |
| Nov 20, 2025 | 3.40 | 3.45 | 3.40 | 3.43 | 3.43 | 0.29% | 4,148,972 |
| Nov 19, 2025 | 3.41 | 3.44 | 3.38 | 3.42 | 3.42 | -0.29% | 3,938,889 |
| Nov 18, 2025 | 3.45 | 3.45 | 3.41 | 3.43 | 3.43 | -0.29% | 4,482,064 |
| Nov 17, 2025 | 3.43 | 3.45 | 3.40 | 3.44 | 3.44 | - | 3,712,931 |
| Nov 14, 2025 | 3.40 | 3.45 | 3.40 | 3.44 | 3.44 | - | 3,728,911 |
| Nov 13, 2025 | 3.50 | 3.51 | 3.42 | 3.44 | 3.44 | -1.43% | 3,691,804 |
| Nov 12, 2025 | 3.52 | 3.52 | 3.47 | 3.49 | 3.49 | - | 9,463,971 |
| Nov 11, 2025 | 3.47 | 3.52 | 3.46 | 3.49 | 3.49 | 0.87% | 6,379,806 |
| Nov 10, 2025 | 3.42 | 3.47 | 3.42 | 3.46 | 3.46 | 1.17% | 2,634,261 |
| Nov 7, 2025 | 3.42 | 3.44 | 3.41 | 3.42 | 3.42 | 0.29% | 3,477,607 |
| Nov 6, 2025 | 3.41 | 3.43 | 3.40 | 3.41 | 3.41 | 0.29% | 4,024,378 |
| Nov 5, 2025 | 3.41 | 3.42 | 3.37 | 3.40 | 3.40 | 0.29% | 2,932,845 |
| Nov 4, 2025 | 3.40 | 3.42 | 3.39 | 3.39 | 3.39 | -0.59% | 2,442,066 |
| Nov 3, 2025 | 3.43 | 3.44 | 3.41 | 3.41 | 3.41 | -0.58% | 3,522,989 |
| Oct 31, 2025 | 3.41 | 3.46 | 3.41 | 3.43 | 3.43 | 0.59% | 5,539,592 |
| Oct 30, 2025 | 3.39 | 3.42 | 3.38 | 3.41 | 3.41 | - | 6,662,521 |
| Oct 29, 2025 | 3.45 | 3.45 | 3.40 | 3.41 | 3.41 | -0.58% | 2,938,948 |
| Oct 28, 2025 | 3.44 | 3.45 | 3.43 | 3.43 | 3.43 | - | 10,396,640 |
| Oct 27, 2025 | 3.43 | 3.45 | 3.41 | 3.43 | 3.43 | 0.29% | 4,234,691 |
| Oct 24, 2025 | 3.45 | 3.45 | 3.40 | 3.42 | 3.42 | -0.58% | 3,519,052 |
| Oct 23, 2025 | 3.41 | 3.45 | 3.40 | 3.44 | 3.44 | 0.58% | 6,095,653 |
| Oct 22, 2025 | 3.45 | 3.46 | 3.41 | 3.42 | 3.42 | -2.29% | 8,428,381 |
| Oct 21, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 2.34% | 8,302,522 |
| Oct 20, 2025 | 3.35 | 3.44 | 3.34 | 3.42 | 3.42 | 2.09% | 8,579,752 |
| Oct 17, 2025 | 3.37 | 3.38 | 3.32 | 3.35 | 3.35 | 0.60% | 8,253,243 |
| Oct 16, 2025 | 3.31 | 3.35 | 3.28 | 3.33 | 3.33 | 1.22% | 6,645,307 |
| Oct 15, 2025 | 3.28 | 3.31 | 3.26 | 3.29 | 3.29 | 1.23% | 13,043,900 |
| Oct 14, 2025 | 3.25 | 3.28 | 3.25 | 3.25 | 3.25 | -0.31% | 4,074,773 |
| Oct 13, 2025 | 3.25 | 3.27 | 3.23 | 3.26 | 3.26 | 0.31% | 6,202,248 |
| Oct 10, 2025 | 3.26 | 3.27 | 3.25 | 3.25 | 3.25 | -0.31% | 1,954,421 |
| Oct 9, 2025 | 3.23 | 3.28 | 3.22 | 3.26 | 3.26 | 0.93% | 5,065,879 |
| Oct 8, 2025 | 3.21 | 3.23 | 3.19 | 3.23 | 3.23 | 0.62% | 3,625,746 |
| Oct 7, 2025 | 3.22 | 3.24 | 3.20 | 3.21 | 3.21 | -0.93% | 5,990,200 |
| Oct 6, 2025 | 3.28 | 3.29 | 3.24 | 3.24 | 3.24 | -0.61% | 2,196,918 |
| Oct 3, 2025 | 3.25 | 3.28 | 3.24 | 3.26 | 3.26 | 0.62% | 2,182,727 |
| Oct 2, 2025 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | -0.61% | 4,133,732 |
| Oct 1, 2025 | 3.20 | 3.26 | 3.19 | 3.26 | 3.26 | 2.19% | 5,323,060 |
| Sep 30, 2025 | 3.20 | 3.23 | 3.18 | 3.19 | 3.19 | - | 5,851,645 |
| Sep 29, 2025 | 3.20 | 3.22 | 3.17 | 3.19 | 3.19 | -0.31% | 3,470,543 |
| Sep 26, 2025 | 3.21 | 3.22 | 3.19 | 3.20 | 3.20 | -0.31% | 9,450,311 |
| Sep 25, 2025 | 3.20 | 3.23 | 3.19 | 3.21 | 3.21 | - | 8,845,485 |
| Sep 24, 2025 | 3.24 | 3.24 | 3.19 | 3.21 | 3.21 | -0.93% | 3,873,320 |
| Sep 23, 2025 | 3.22 | 3.24 | 3.18 | 3.24 | 3.24 | 1.25% | 10,634,040 |
| Sep 22, 2025 | 3.21 | 3.22 | 3.18 | 3.20 | 3.20 | -0.31% | 5,305,380 |
| Sep 19, 2025 | 3.22 | 3.22 | 3.20 | 3.21 | 3.21 | - | 9,854,707 |
| Sep 18, 2025 | 3.22 | 3.24 | 3.18 | 3.21 | 3.21 | -0.31% | 5,069,631 |
| Sep 17, 2025 | 3.21 | 3.26 | 3.20 | 3.22 | 3.22 | 0.63% | 5,508,748 |
| Sep 16, 2025 | 3.20 | 3.21 | 3.18 | 3.20 | 3.20 | - | 4,778,945 |
| Sep 15, 2025 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | 0.31% | 3,454,731 |
| Sep 12, 2025 | 3.18 | 3.20 | 3.17 | 3.19 | 3.19 | 0.63% | 4,208,561 |
| Sep 11, 2025 | 3.17 | 3.19 | 3.16 | 3.17 | 3.17 | 0.32% | 4,463,218 |
| Sep 10, 2025 | 3.15 | 3.19 | 3.14 | 3.16 | 3.16 | - | 4,444,806 |
| Sep 9, 2025 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | -0.32% | 5,679,103 |
| Sep 8, 2025 | 3.18 | 3.19 | 3.17 | 3.17 | 3.17 | -0.31% | 1,911,199 |
| Sep 5, 2025 | 3.22 | 3.23 | 3.18 | 3.18 | 3.18 | -0.63% | 3,728,790 |
| Sep 4, 2025 | 3.19 | 3.20 | 3.17 | 3.20 | 3.20 | 0.63% | 3,545,112 |
| Sep 3, 2025 | 3.20 | 3.22 | 3.18 | 3.18 | 3.18 | -1.24% | 4,775,148 |
| Sep 2, 2025 | 3.21 | 3.23 | 3.19 | 3.22 | 3.22 | 0.31% | 4,034,029 |
| Sep 1, 2025 | 3.19 | 3.23 | 3.18 | 3.21 | 3.21 | -0.93% | 11,886,530 |
| Aug 29, 2025 | 3.24 | 3.25 | 3.23 | 3.24 | 3.18 | - | 7,719,578 |
| Aug 28, 2025 | 3.26 | 3.26 | 3.22 | 3.24 | 3.18 | - | 3,736,570 |
| Aug 27, 2025 | 3.24 | 3.25 | 3.22 | 3.24 | 3.18 | 0.31% | 3,444,501 |
| Aug 26, 2025 | 3.25 | 3.25 | 3.20 | 3.23 | 3.17 | -0.31% | 6,755,871 |
| Aug 25, 2025 | 3.25 | 3.25 | 3.22 | 3.24 | 3.18 | 0.31% | 3,621,988 |
| Aug 22, 2025 | 3.24 | 3.24 | 3.20 | 3.23 | 3.17 | -0.92% | 3,620,591 |
| Aug 21, 2025 | 3.23 | 3.27 | 3.23 | 3.26 | 3.19 | 0.31% | 7,386,691 |
| Aug 20, 2025 | 3.30 | 3.31 | 3.21 | 3.25 | 3.18 | - | 6,591,143 |
| Aug 19, 2025 | 3.29 | 3.31 | 3.23 | 3.25 | 3.18 | -2.40% | 4,907,800 |
| Aug 18, 2025 | 3.23 | 3.35 | 3.22 | 3.33 | 3.26 | 1.83% | 8,044,127 |
| Aug 15, 2025 | 3.26 | 3.28 | 3.25 | 3.27 | 3.20 | 0.31% | 5,092,071 |
| Aug 14, 2025 | 3.28 | 3.29 | 3.24 | 3.26 | 3.19 | -0.91% | 6,615,002 |
| Aug 13, 2025 | 3.25 | 3.29 | 3.24 | 3.29 | 3.22 | 1.86% | 5,126,963 |
| Aug 12, 2025 | 3.24 | 3.26 | 3.23 | 3.23 | 3.17 | -0.62% | 7,502,003 |
| Aug 11, 2025 | 3.23 | 3.27 | 3.21 | 3.25 | 3.18 | 1.25% | 5,903,493 |
| Aug 8, 2025 | 3.14 | 3.22 | 3.12 | 3.21 | 3.15 | 1.58% | 7,965,924 |
| Aug 7, 2025 | 3.14 | 3.16 | 3.12 | 3.16 | 3.10 | 0.96% | 6,710,458 |
| Aug 6, 2025 | 3.22 | 3.23 | 3.13 | 3.13 | 3.07 | -3.69% | 10,786,060 |
| Aug 5, 2025 | 3.24 | 3.25 | 3.22 | 3.25 | 3.18 | 0.62% | 4,129,218 |
| Aug 4, 2025 | 3.24 | 3.25 | 3.22 | 3.23 | 3.17 | -0.31% | 3,555,305 |
| Aug 1, 2025 | 3.25 | 3.25 | 3.22 | 3.24 | 3.18 | - | 3,348,097 |
| Jul 31, 2025 | 3.26 | 3.29 | 3.23 | 3.24 | 3.18 | -1.52% | 6,733,301 |
| Jul 30, 2025 | 3.27 | 3.30 | 3.27 | 3.29 | 3.22 | - | 4,530,676 |
| Jul 29, 2025 | 3.26 | 3.30 | 3.26 | 3.29 | 3.22 | 0.92% | 5,043,097 |
| Jul 28, 2025 | 3.29 | 3.30 | 3.26 | 3.26 | 3.19 | -0.61% | 3,337,116 |
| Jul 25, 2025 | 3.28 | 3.30 | 3.26 | 3.28 | 3.21 | 0.61% | 3,876,469 |
| Jul 24, 2025 | 3.33 | 3.33 | 3.26 | 3.26 | 3.19 | -2.10% | 6,189,603 |
| Jul 23, 2025 | 3.29 | 3.34 | 3.28 | 3.33 | 3.26 | 2.15% | 5,955,830 |
| Jul 22, 2025 | 3.23 | 3.27 | 3.23 | 3.26 | 3.19 | 1.24% | 6,008,306 |
| Jul 21, 2025 | 3.27 | 3.28 | 3.21 | 3.22 | 3.16 | -0.92% | 10,015,900 |