UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.50 +0.02 (+0.03%) GOLD FUTURES
2,322.60 -8.60 (-0.37%) DOW
38,861.55 +9.28 (+0.02%) Bitcoin GBP
50,537.53 -135.06 (-0.27%)
Aurizon Holdings Limited (AZJ.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 3.7650 | 3.8100 | 3.7550 | 3.8050 | 3.8050 | 1,124,249 |
| 06 May 2024 | 3.7900 | 3.8050 | 3.7600 | 3.7600 | 3.7600 | 1,182,940 |
| 03 May 2024 | 3.8200 | 3.8200 | 3.7600 | 3.7850 | 3.7850 | 1,180,239 |
| 02 May 2024 | 3.8000 | 3.8100 | 3.7800 | 3.7800 | 3.7800 | 1,045,830 |
| 01 May 2024 | 3.7900 | 3.8100 | 3.7650 | 3.7700 | 3.7700 | 1,270,132 |
| 30 Apr 2024 | 3.9000 | 3.9000 | 3.8300 | 3.8300 | 3.8300 | 2,223,094 |
| 29 Apr 2024 | 3.8750 | 3.8900 | 3.8500 | 3.8800 | 3.8800 | 1,453,745 |
| 26 Apr 2024 | 3.8400 | 3.9150 | 3.8400 | 3.8700 | 3.8700 | 2,585,716 |
| 24 Apr 2024 | 3.9400 | 4.0200 | 3.9400 | 3.9400 | 3.9400 | 7,594,556 |
| 23 Apr 2024 | 3.9250 | 3.9900 | 3.9150 | 3.9800 | 3.9800 | 2,109,115 |
| 22 Apr 2024 | 3.9100 | 3.9300 | 3.8800 | 3.8900 | 3.8900 | 1,126,854 |
| 19 Apr 2024 | 3.8850 | 3.8900 | 3.8300 | 3.8800 | 3.8800 | 1,513,074 |
| 18 Apr 2024 | 3.9150 | 3.9300 | 3.8800 | 3.8950 | 3.8950 | 1,364,587 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.9500 | 3.9500 | 3.8700 | 3.9100 | 3.9100 | 1,997,208 |
| 15 Apr 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9600 | 3.9600 | 1,328,357 |
| 12 Apr 2024 | 3.9650 | 4.0000 | 3.9500 | 3.9800 | 3.9800 | 759,268 |
| 11 Apr 2024 | 3.9600 | 4.0100 | 3.9600 | 4.0000 | 4.0000 | 887,756 |
| 10 Apr 2024 | 4.0400 | 4.0600 | 3.9900 | 3.9900 | 3.9900 | 1,259,574 |
| 09 Apr 2024 | 4.0350 | 4.0700 | 4.0050 | 4.0350 | 4.0350 | 1,326,824 |
| 08 Apr 2024 | 3.9900 | 4.0400 | 3.9700 | 4.0300 | 4.0300 | 3,703,234 |
| 05 Apr 2024 | 3.9600 | 3.9800 | 3.9500 | 3.9700 | 3.9700 | 1,671,660 |
| 04 Apr 2024 | 3.9350 | 3.9800 | 3.9200 | 3.9800 | 3.9800 | 824,362 |
| 03 Apr 2024 | 4.0100 | 4.0100 | 3.9200 | 3.9300 | 3.9300 | 797,214 |
| 02 Apr 2024 | 3.9800 | 4.0050 | 3.9800 | 3.9950 | 3.9950 | 699,572 |
| 28 Mar 2024 | 3.9800 | 4.0300 | 3.9800 | 4.0150 | 4.0150 | 2,079,888 |
| 27 Mar 2024 | 3.9600 | 3.9900 | 3.9500 | 3.9800 | 3.9800 | 4,975,202 |
| 26 Mar 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9650 | 3.9650 | 2,948,673 |
| 25 Mar 2024 | 3.9900 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 1,517,320 |
| 22 Mar 2024 | 3.9550 | 3.9900 | 3.9250 | 3.9800 | 3.9800 | 836,236 |
| 21 Mar 2024 | 3.9400 | 3.9600 | 3.9200 | 3.9500 | 3.9500 | 999,897 |
| 20 Mar 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9400 | 3.9400 | 1,284,100 |
| 19 Mar 2024 | 3.8900 | 3.9200 | 3.8550 | 3.9100 | 3.9100 | 709,041 |
| 18 Mar 2024 | 3.8500 | 3.8800 | 3.8300 | 3.8600 | 3.8600 | 2,265,063 |
| 15 Mar 2024 | 3.8800 | 3.8800 | 3.8250 | 3.8600 | 3.8600 | 3,109,469 |
| 14 Mar 2024 | 3.9350 | 3.9350 | 3.8500 | 3.8550 | 3.8550 | 1,978,843 |
| 13 Mar 2024 | 3.9500 | 3.9900 | 3.9150 | 3.9200 | 3.9200 | 2,040,753 |
| 12 Mar 2024 | 3.8800 | 3.9500 | 3.8750 | 3.9400 | 3.9400 | 3,761,292 |
| 11 Mar 2024 | 3.9400 | 3.9400 | 3.8800 | 3.9000 | 3.9000 | 675,290 |
| 08 Mar 2024 | 3.9250 | 3.9650 | 3.9100 | 3.9500 | 3.9500 | 1,769,337 |
| 07 Mar 2024 | 3.8400 | 3.9300 | 3.8300 | 3.9300 | 3.9300 | 1,536,210 |
| 06 Mar 2024 | 3.8100 | 3.8400 | 3.8100 | 3.8250 | 3.8250 | 1,394,110 |
| 05 Mar 2024 | 3.8000 | 3.8300 | 3.7850 | 3.8150 | 3.8150 | 1,052,168 |
| 04 Mar 2024 | 3.8300 | 3.8350 | 3.7900 | 3.8000 | 3.8000 | 1,252,104 |
| 01 Mar 2024 | 3.8500 | 3.8650 | 3.8100 | 3.8400 | 3.8400 | 941,553 |
| 29 Feb 2024 | 3.8400 | 3.8500 | 3.7900 | 3.8300 | 3.8300 | 2,172,198 |
| 28 Feb 2024 | 3.8400 | 3.8400 | 3.8000 | 3.8200 | 3.8200 | 1,941,243 |
| 27 Feb 2024 | 3.8600 | 3.8650 | 3.8250 | 3.8400 | 3.8400 | 1,347,063 |
| 26 Feb 2024 | 3.8650 | 3.8700 | 3.8100 | 3.8400 | 3.8400 | 1,013,937 |
| 26 Feb 2024 | 0.097 Dividend | |||||
| 23 Feb 2024 | 3.9700 | 3.9750 | 3.9300 | 3.9450 | 3.8480 | 4,370,031 |
| 22 Feb 2024 | 3.9100 | 3.9700 | 3.8800 | 3.9600 | 3.8626 | 1,462,306 |
| 21 Feb 2024 | 3.9000 | 3.9250 | 3.8850 | 3.9000 | 3.8041 | 1,128,196 |
| 20 Feb 2024 | 3.9050 | 3.9200 | 3.8750 | 3.9100 | 3.8139 | 1,008,757 |
| 19 Feb 2024 | 3.9050 | 3.9200 | 3.8900 | 3.9100 | 3.8139 | 1,243,217 |
| 16 Feb 2024 | 3.9800 | 3.9800 | 3.9100 | 3.9100 | 3.8139 | 1,450,222 |
| 15 Feb 2024 | 3.9400 | 3.9750 | 3.9300 | 3.9600 | 3.8626 | 1,556,327 |
| 14 Feb 2024 | 3.8800 | 3.9600 | 3.8700 | 3.9500 | 3.8529 | 1,787,732 |
| 13 Feb 2024 | 3.8700 | 3.9300 | 3.8700 | 3.9300 | 3.8334 | 2,369,727 |
| 12 Feb 2024 | 3.8450 | 3.9000 | 3.7800 | 3.9000 | 3.8041 | 2,158,503 |
| 09 Feb 2024 | 3.7350 | 3.7750 | 3.7250 | 3.7700 | 3.6773 | 1,172,179 |
| 08 Feb 2024 | 3.7750 | 3.8100 | 3.7500 | 3.7600 | 3.6675 | 1,353,970 |
| 07 Feb 2024 | 3.7800 | 3.7950 | 3.7650 | 3.7750 | 3.6822 | 1,222,641 |
| 06 Feb 2024 | 3.7400 | 3.7750 | 3.7300 | 3.7500 | 3.6578 | 1,311,362 |
| 05 Feb 2024 | 3.7600 | 3.7850 | 3.7400 | 3.7700 | 3.6773 | 857,741 |
| 02 Feb 2024 | 3.7600 | 3.8000 | 3.7550 | 3.7900 | 3.6968 | 808,316 |
| 01 Feb 2024 | 3.7650 | 3.7800 | 3.7300 | 3.7400 | 3.6480 | 838,453 |
| 31 Jan 2024 | 3.7200 | 3.7900 | 3.7150 | 3.7850 | 3.6919 | 871,102 |
| 30 Jan 2024 | 3.7600 | 3.7750 | 3.7150 | 3.7350 | 3.6432 | 1,465,529 |
| 29 Jan 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7500 | 3.6578 | 1,121,322 |
| 25 Jan 2024 | 3.7200 | 3.7350 | 3.6900 | 3.7100 | 3.6188 | 950,868 |
| 24 Jan 2024 | 3.6900 | 3.7200 | 3.6800 | 3.7050 | 3.6139 | 800,143 |
| 23 Jan 2024 | 3.6750 | 3.7100 | 3.6550 | 3.7000 | 3.6090 | 1,095,662 |
| 22 Jan 2024 | 3.6850 | 3.6900 | 3.6500 | 3.6800 | 3.5895 | 1,114,657 |
| 19 Jan 2024 | 3.6850 | 3.7050 | 3.6400 | 3.6550 | 3.5651 | 917,746 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 3.7100 | 3.7800 | 3.6850 | 3.7500 | 3.6578 | 1,109,742 |
| 16 Jan 2024 | 3.8000 | 3.8100 | 3.7600 | 3.7750 | 3.6822 | 720,240 |
| 15 Jan 2024 | 3.8000 | 3.8200 | 3.7900 | 3.8050 | 3.7114 | 1,395,477 |
| 12 Jan 2024 | 3.7900 | 3.8100 | 3.7800 | 3.7800 | 3.6871 | 583,779 |
| 11 Jan 2024 | 3.8300 | 3.8300 | 3.7900 | 3.8150 | 3.7212 | 863,886 |
| 10 Jan 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 3.7066 | 780,280 |
| 09 Jan 2024 | 3.8500 | 3.8600 | 3.8250 | 3.8450 | 3.7505 | 763,421 |
| 08 Jan 2024 | 3.7900 | 3.8300 | 3.7900 | 3.8100 | 3.7163 | 791,172 |
| 05 Jan 2024 | 3.8400 | 3.8450 | 3.7950 | 3.8000 | 3.7066 | 704,700 |
| 04 Jan 2024 | 3.8100 | 3.8350 | 3.7850 | 3.8100 | 3.7163 | 712,874 |
| 03 Jan 2024 | 3.8000 | 3.8100 | 3.7850 | 3.7900 | 3.6968 | 515,656 |
| 02 Jan 2024 | 3.7900 | 3.8300 | 3.7800 | 3.8200 | 3.7261 | 545,257 |
| 29 Dec 2023 | 3.7900 | 3.8100 | 3.7800 | 3.7800 | 3.6871 | 471,358 |
| 28 Dec 2023 | 3.7800 | 3.8100 | 3.7800 | 3.7900 | 3.6968 | 603,914 |
| 27 Dec 2023 | 3.7900 | 3.8200 | 3.7600 | 3.7850 | 3.6919 | 558,233 |
| 22 Dec 2023 | 3.7900 | 3.8000 | 3.7700 | 3.7750 | 3.6822 | 617,085 |
| 21 Dec 2023 | 3.7800 | 3.8150 | 3.7700 | 3.7800 | 3.6871 | 1,923,624 |
| 20 Dec 2023 | 3.7400 | 3.7800 | 3.7400 | 3.7800 | 3.6871 | 3,079,479 |
| 19 Dec 2023 | 3.7100 | 3.7300 | 3.6900 | 3.7250 | 3.6334 | 1,533,090 |
| 18 Dec 2023 | 3.7400 | 3.7500 | 3.7050 | 3.7100 | 3.6188 | 1,001,808 |
| 15 Dec 2023 | 3.7800 | 3.8000 | 3.7450 | 3.7500 | 3.6578 | 1,673,867 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 3.7200 | 3.7300 | 3.7000 | 3.7200 | 3.6285 | 926,189 |
| 12 Dec 2023 | 3.7000 | 3.7400 | 3.6850 | 3.7100 | 3.6188 | 2,344,105 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.