Aurizon Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 3.300 | 3.310 | 3.210 | 3.250 | 3.003 | 6,591,143 |
| 2025-08-19 | 3.290 | 3.310 | 3.230 | 3.250 | 3.003 | 4,907,800 |
| 2025-08-18 | 3.230 | 3.350 | 3.220 | 3.330 | 3.077 | 8,044,127 |
| 2025-08-15 | 3.260 | 3.280 | 3.245 | 3.270 | 3.021 | 5,092,071 |
| 2025-08-14 | 3.280 | 3.290 | 3.240 | 3.260 | 3.012 | 6,615,002 |
| 2025-08-13 | 3.250 | 3.290 | 3.240 | 3.290 | 3.040 | 5,126,963 |
| 2025-08-12 | 3.240 | 3.260 | 3.230 | 3.230 | 2.984 | 7,502,003 |
| 2025-08-11 | 3.230 | 3.270 | 3.210 | 3.250 | 3.003 | 5,903,493 |
| 2025-08-08 | 3.140 | 3.220 | 3.120 | 3.210 | 2.966 | 7,965,924 |
| 2025-08-07 | 3.140 | 3.160 | 3.120 | 3.160 | 2.920 | 6,710,458 |
| 2025-08-06 | 3.220 | 3.230 | 3.130 | 3.130 | 2.892 | 10,786,063 |
| 2025-08-05 | 3.240 | 3.250 | 3.220 | 3.250 | 3.003 | 4,129,218 |
| 2025-08-04 | 3.240 | 3.250 | 3.220 | 3.230 | 2.984 | 3,555,305 |
| 2025-08-01 | 3.250 | 3.250 | 3.220 | 3.240 | 2.993 | 3,348,097 |
| 2025-07-31 | 3.260 | 3.285 | 3.230 | 3.240 | 2.993 | 6,733,301 |
| 2025-07-30 | 3.270 | 3.300 | 3.265 | 3.290 | 3.040 | 4,530,676 |
| 2025-07-29 | 3.260 | 3.300 | 3.260 | 3.290 | 3.040 | 5,043,097 |
| 2025-07-28 | 3.290 | 3.300 | 3.260 | 3.260 | 3.012 | 3,337,116 |
| 2025-07-25 | 3.280 | 3.300 | 3.260 | 3.280 | 3.030 | 3,876,469 |
| 2025-07-24 | 3.330 | 3.330 | 3.260 | 3.260 | 3.012 | 6,189,603 |
| 2025-07-23 | 3.290 | 3.340 | 3.280 | 3.330 | 3.077 | 5,955,830 |
| 2025-07-22 | 3.230 | 3.270 | 3.230 | 3.260 | 3.012 | 6,008,306 |
| 2025-07-21 | 3.270 | 3.280 | 3.210 | 3.220 | 2.975 | 10,015,907 |
| 2025-07-18 | 3.230 | 3.260 | 3.220 | 3.250 | 3.003 | 7,293,267 |
| 2025-07-17 | 3.190 | 3.220 | 3.180 | 3.220 | 2.975 | 5,796,258 |
| 2025-07-16 | 3.170 | 3.170 | 3.150 | 3.160 | 2.920 | 2,936,234 |
| 2025-07-15 | 3.210 | 3.220 | 3.165 | 3.170 | 2.929 | 4,735,331 |
| 2025-07-14 | 3.200 | 3.215 | 3.180 | 3.200 | 2.956 | 4,128,859 |
| 2025-07-11 | 3.180 | 3.195 | 3.170 | 3.180 | 2.938 | 2,502,524 |
| 2025-07-10 | 3.160 | 3.190 | 3.150 | 3.170 | 2.929 | 3,096,842 |
| 2025-07-09 | 3.170 | 3.170 | 3.140 | 3.150 | 2.910 | 3,094,598 |
| 2025-07-08 | 3.170 | 3.175 | 3.130 | 3.150 | 2.910 | 4,889,569 |
| 2025-07-07 | 3.150 | 3.170 | 3.120 | 3.170 | 2.929 | 5,566,952 |
| 2025-07-04 | 3.160 | 3.170 | 3.120 | 3.140 | 2.901 | 3,245,009 |
| 2025-07-03 | 3.090 | 3.160 | 3.090 | 3.140 | 2.901 | 4,875,680 |
| 2025-07-02 | 3.060 | 3.120 | 3.060 | 3.110 | 2.873 | 5,774,530 |
| 2025-07-01 | 3.040 | 3.080 | 3.030 | 3.060 | 2.827 | 6,824,320 |
| 2025-06-30 | 3.010 | 3.045 | 3.005 | 3.030 | 2.799 | 11,409,807 |
| 2025-06-27 | 3.030 | 3.030 | 2.970 | 2.990 | 2.762 | 7,499,338 |
| 2025-06-26 | 2.950 | 3.005 | 2.925 | 2.990 | 2.762 | 8,068,415 |
| 2025-06-25 | 3.010 | 3.030 | 3.000 | 3.000 | 2.772 | 4,022,397 |
| 2025-06-24 | 3.030 | 3.050 | 2.995 | 3.010 | 2.781 | 4,028,725 |
| 2025-06-23 | 3.060 | 3.065 | 3.015 | 3.030 | 2.799 | 3,344,522 |
| 2025-06-20 | 3.060 | 3.090 | 3.045 | 3.060 | 2.827 | 11,971,912 |
| 2025-06-19 | 3.100 | 3.115 | 3.050 | 3.050 | 2.818 | 3,940,323 |
| 2025-06-18 | 3.100 | 3.120 | 3.075 | 3.100 | 2.864 | 6,313,699 |
| 2025-06-17 | 3.100 | 3.130 | 3.090 | 3.100 | 2.864 | 5,917,547 |
| 2025-06-16 | 3.070 | 3.125 | 3.060 | 3.100 | 2.864 | 5,515,603 |
| 2025-06-13 | 3.040 | 3.070 | 3.040 | 3.060 | 2.827 | 6,302,053 |
| 2025-06-12 | 3.040 | 3.050 | 3.015 | 3.040 | 2.809 | 12,693,395 |
| 2025-06-11 | 3.010 | 3.050 | 2.990 | 3.040 | 2.809 | 6,549,813 |
| 2025-06-10 | 2.990 | 3.010 | 2.965 | 3.010 | 2.781 | 8,920,947 |
| 2025-06-06 | 2.990 | 3.000 | 2.960 | 2.980 | 2.753 | 3,571,987 |
| 2025-06-05 | 2.960 | 3.000 | 2.950 | 2.990 | 2.762 | 5,631,375 |
| 2025-06-04 | 2.970 | 2.980 | 2.940 | 2.960 | 2.735 | 7,863,270 |
| 2025-06-03 | 2.970 | 2.990 | 2.940 | 2.960 | 2.735 | 4,944,727 |
| 2025-06-02 | 2.950 | 2.985 | 2.950 | 2.950 | 2.725 | 4,171,342 |
| 2025-05-30 | 2.940 | 2.980 | 2.930 | 2.950 | 2.725 | 11,511,995 |
| 2025-05-29 | 2.940 | 2.965 | 2.920 | 2.950 | 2.725 | 4,489,515 |
| 2025-05-28 | 2.940 | 2.960 | 2.910 | 2.940 | 2.716 | 10,925,748 |
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.