Aurizon Holdings Limited (ASX:AZJ)
Australia
· Delayed Price · Currency is AUD 4.150
-0.010 (-0.24%)
Apr 29, 2026, 4:10 PM AEST
Aurizon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.16 | 4.17 | 4.15 | 4.16 | - | -0.12% | 256,423 |
| Apr 28, 2026 | 4.16 | 4.17 | 4.13 | 4.16 | 4.16 | - | 5,687,628 |
| Apr 27, 2026 | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | -0.48% | 3,066,059 |
| Apr 24, 2026 | 4.14 | 4.19 | 4.14 | 4.18 | 4.18 | 1.21% | 5,686,496 |
| Apr 23, 2026 | 4.12 | 4.13 | 4.09 | 4.13 | 4.13 | 0.24% | 4,769,391 |
| Apr 22, 2026 | 4.11 | 4.13 | 4.08 | 4.12 | 4.12 | 0.73% | 5,698,515 |
| Apr 21, 2026 | 4.12 | 4.14 | 4.09 | 4.09 | 4.09 | -0.24% | 6,195,163 |
| Apr 20, 2026 | 4.09 | 4.10 | 4.06 | 4.10 | 4.10 | 0.24% | 6,424,035 |
| Apr 17, 2026 | 4.06 | 4.12 | 4.06 | 4.09 | 4.09 | - | 8,310,959 |
| Apr 16, 2026 | 4.14 | 4.14 | 4.06 | 4.09 | 4.09 | -0.49% | 8,341,631 |
| Apr 15, 2026 | 4.11 | 4.16 | 4.10 | 4.11 | 4.11 | 0.24% | 5,682,279 |
| Apr 14, 2026 | 4.21 | 4.23 | 4.08 | 4.10 | 4.10 | -1.68% | 10,484,540 |
| Apr 13, 2026 | 4.19 | 4.19 | 4.15 | 4.17 | 4.17 | -0.24% | 4,640,983 |
| Apr 10, 2026 | 4.16 | 4.19 | 4.14 | 4.18 | 4.18 | 0.72% | 6,758,707 |
| Apr 9, 2026 | 4.16 | 4.19 | 4.13 | 4.15 | 4.15 | 0.24% | 4,151,197 |
| Apr 8, 2026 | 4.16 | 4.18 | 4.11 | 4.14 | 4.14 | - | 12,470,640 |
| Apr 7, 2026 | 4.06 | 4.14 | 4.05 | 4.14 | 4.14 | 1.97% | 5,326,573 |
| Apr 2, 2026 | 4.03 | 4.10 | 4.02 | 4.06 | 4.06 | 1.00% | 6,899,210 |
| Apr 1, 2026 | 4.00 | 4.05 | 3.97 | 4.02 | 4.02 | 1.26% | 6,897,258 |
| Mar 31, 2026 | 3.99 | 4.04 | 3.97 | 3.97 | 3.97 | -1.49% | 11,782,620 |
| Mar 30, 2026 | 3.95 | 4.03 | 3.93 | 4.03 | 4.03 | 1.26% | 6,673,170 |
| Mar 27, 2026 | 3.99 | 3.99 | 3.94 | 3.98 | 3.98 | - | 7,329,515 |
| Mar 26, 2026 | 3.97 | 4.02 | 3.94 | 3.98 | 3.98 | 0.25% | 7,045,352 |
| Mar 25, 2026 | 3.94 | 3.99 | 3.89 | 3.97 | 3.97 | 2.32% | 6,818,048 |
| Mar 24, 2026 | 3.90 | 3.91 | 3.85 | 3.88 | 3.88 | 0.26% | 11,856,300 |
| Mar 23, 2026 | 3.86 | 3.87 | 3.82 | 3.87 | 3.87 | -0.26% | 9,775,202 |
| Mar 20, 2026 | 3.92 | 3.95 | 3.87 | 3.88 | 3.88 | -1.52% | 21,374,270 |
| Mar 19, 2026 | 3.99 | 3.99 | 3.91 | 3.94 | 3.94 | -1.50% | 5,759,785 |
| Mar 18, 2026 | 4.02 | 4.03 | 3.98 | 4.00 | 4.00 | 0.25% | 6,917,639 |
| Mar 17, 2026 | 3.97 | 4.01 | 3.97 | 3.99 | 3.99 | -0.25% | 5,675,024 |
| Mar 16, 2026 | 4.00 | 4.03 | 3.99 | 4.00 | 4.00 | - | 4,945,993 |
| Mar 13, 2026 | 3.99 | 4.05 | 3.95 | 4.00 | 4.00 | 0.50% | 5,408,983 |
| Mar 12, 2026 | 3.99 | 3.99 | 3.96 | 3.98 | 3.98 | -0.25% | 6,020,811 |
| Mar 11, 2026 | 3.98 | 4.03 | 3.97 | 3.99 | 3.99 | 0.25% | 7,820,130 |
| Mar 10, 2026 | 3.98 | 3.99 | 3.95 | 3.98 | 3.98 | 1.27% | 11,050,640 |
| 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 |