AZJ.AX - Aurizon Holdings Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20196.036.075.986.016.018,524,660
Sep 19, 20196.116.115.975.985.9814,017,762
Sep 18, 20195.996.085.976.006.0013,559,789
Sep 17, 20195.805.895.775.895.898,152,373
Sep 16, 20195.795.815.745.815.816,421,708
Sep 13, 20195.815.845.795.835.837,046,658
Sep 12, 20195.825.835.755.785.786,052,978
Sep 11, 20195.775.795.695.765.768,312,347
Sep 10, 20195.885.925.765.775.7711,176,530
Sep 09, 20195.885.915.835.865.8611,857,097
Sep 06, 20196.016.015.875.885.889,548,996
Sep 05, 20195.986.065.935.985.9813,582,764
Sep 04, 20195.865.935.815.915.916,723,096
Sep 03, 2019------
Sep 02, 20195.965.985.845.855.858,752,774
Aug 30, 20195.895.965.835.915.9124,805,265
Aug 29, 20195.875.885.765.835.835,559,324
Aug 28, 20195.895.915.805.865.866,942,607
Aug 27, 20195.825.865.805.845.848,285,961
Aug 26, 20195.735.825.725.815.814,546,127
Aug 26, 20190.124 Dividend
Aug 23, 20195.885.995.885.965.844,944,031
Aug 22, 20195.985.995.875.915.794,871,094
Aug 21, 20195.965.965.885.915.795,802,695
Aug 20, 20195.865.975.835.975.8514,354,766
Aug 19, 20195.915.955.795.805.685,383,590
Aug 16, 20195.825.875.805.835.719,146,824
Aug 15, 20195.865.915.785.805.6818,526,517
Aug 14, 20196.026.035.935.975.854,618,785
Aug 13, 20196.046.095.956.035.9034,874,245
Aug 12, 20195.845.975.785.865.749,874,189
Aug 09, 20195.825.835.745.755.637,599,948
Aug 08, 20195.745.805.705.805.686,566,174
Aug 07, 20195.675.895.665.715.598,568,961
Aug 06, 20195.675.865.665.685.569,122,410
Aug 05, 20195.865.885.775.785.66799,189
Aug 02, 20195.885.895.815.845.725,121,101
Aug 01, 20195.755.865.745.855.739,300,610
Jul 31, 20195.865.865.765.765.647,596,766
Jul 30, 20195.865.865.775.805.685,123,648
Jul 29, 20195.735.805.725.795.674,571,131
Jul 26, 20195.775.785.695.725.6010,293,862
Jul 25, 20195.715.795.695.775.656,608,159
Jul 24, 20195.625.665.615.665.545,738,108
Jul 23, 20195.615.645.535.575.456,153,604
Jul 22, 20195.525.555.505.515.404,568,581
Jul 19, 20195.525.545.505.545.423,389,622
Jul 18, 20195.595.595.505.525.418,388,135
Jul 17, 20195.535.565.495.545.424,426,517
Jul 16, 20195.515.575.515.535.416,170,897
Jul 15, 20195.535.555.495.505.392,953,658
Jul 12, 20195.595.615.555.565.444,125,160
Jul 11, 20195.565.605.525.575.4517,794,586
Jul 10, 20195.535.575.525.535.415,272,005
Jul 09, 20195.455.535.455.505.395,723,601
Jul 08, 20195.555.565.465.495.386,357,486
Jul 05, 20195.525.555.495.545.426,380,506
Jul 04, 20195.515.525.465.525.4114,163,201
Jul 03, 20195.455.505.425.485.376,306,392
Jul 02, 20195.425.475.425.455.346,919,501
Jul 01, 20195.465.465.395.405.294,320,022
Jun 28, 20195.475.485.375.405.2911,868,043
Jun 27, 20195.405.445.355.385.274,570,335
Jun 26, 20195.445.495.415.435.327,925,635
Jun 25, 20195.445.525.435.475.369,267,769
Jun 24, 20195.455.485.415.455.345,111,840
Jun 21, 20195.475.515.435.465.3519,595,834
Jun 20, 20195.345.435.315.405.2971,904,646
Jun 19, 20195.385.385.325.355.2420,286,207
Jun 18, 20195.395.395.315.335.2213,991,347
Jun 17, 20195.355.385.335.335.2210,200,282
Jun 14, 20195.335.375.325.345.236,348,707
Jun 13, 20195.375.405.335.335.2226,390,385
Jun 12, 20195.405.455.325.355.2416,075,044
Jun 11, 20195.375.415.285.375.2620,282,566
Jun 07, 20195.235.255.165.215.106,417,067
Jun 06, 20195.105.185.075.165.0510,129,108
Jun 05, 20195.115.135.085.094.988,932,433
Jun 04, 20195.045.085.025.054.947,381,889
Jun 03, 20195.145.155.035.044.946,479,133
May 31, 20195.125.185.125.185.077,865,855
May 30, 20195.165.175.105.145.035,598,960
May 29, 20195.115.175.105.165.055,621,955
May 28, 20195.155.185.105.135.026,664,064
May 27, 20195.185.185.115.135.023,774,952
May 24, 20195.205.235.155.165.056,568,303
May 23, 20195.155.225.125.195.084,540,362
May 22, 20195.175.175.115.145.037,017,860
May 21, 20195.085.165.085.125.017,287,213
May 20, 20195.175.185.055.125.018,471,035
May 17, 20195.155.175.095.125.018,170,928
May 16, 20195.025.094.995.094.9812,815,170
May 15, 20194.935.034.935.004.909,127,914
May 14, 20194.995.004.934.954.855,281,999
May 13, 20194.964.994.944.994.895,973,649
May 10, 20194.914.984.884.974.878,282,728
May 09, 20194.884.894.844.894.795,065,471
May 08, 20194.874.894.834.864.765,552,364
May 07, 20194.894.914.844.884.785,431,100
May 06, 20194.854.914.804.824.723,730,517
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...