UK markets open in 2 hours 18 minutes
NIKKEI 225
27,500.12 +114.87 (+0.42%) HANG SENG
19,815.03 -100.65 (-0.51%) CRUDE OIL
69.31 +0.05 (+0.07%) GOLD FUTURES
1,976.60 -7.20 (-0.36%) DOW
32,237.53 +132.33 (+0.41%) Bitcoin GBP
22,806.83 +322.44 (+1.43%)
Aurizon Holdings Limited (QRL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:44PM CEST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 2.0410 | 2.0410 | 2.0270 | 2.0270 | 2.0270 | - |
| 23 Mar 2023 | 2.0460 | 2.0480 | 2.0420 | 2.0480 | 2.0480 | - |
| 22 Mar 2023 | 2.0770 | 2.1530 | 2.0770 | 2.1530 | 2.1530 | 232 |
| 21 Mar 2023 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | - |
| 20 Mar 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 17 Mar 2023 | 2.0600 | 2.0610 | 2.0600 | 2.0610 | 2.0610 | 201 |
| 16 Mar 2023 | 2.0200 | 2.0790 | 2.0200 | 2.0200 | 2.0200 | 500 |
| 15 Mar 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 14 Mar 2023 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
| 13 Mar 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 10 Mar 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 7,610 |
| 09 Mar 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 08 Mar 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 07 Mar 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2,390 |
| 06 Mar 2023 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
| 03 Mar 2023 | 2.0650 | 2.0750 | 2.0650 | 2.0750 | 2.0750 | - |
| 02 Mar 2023 | 2.0610 | 2.0610 | 2.0610 | 2.0610 | 2.0610 | - |
| 01 Mar 2023 | 2.0550 | 2.0610 | 2.0550 | 2.0610 | 2.0610 | 10,205 |
| 28 Feb 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| 27 Feb 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 27 Feb 2023 | 0.07 Dividend | |||||
| 24 Feb 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0800 | - |
| 23 Feb 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0510 | - |
| 22 Feb 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0510 | - |
| 21 Feb 2023 | 2.2000 | 2.2300 | 2.2000 | 2.2300 | 2.1574 | 4,166 |
| 20 Feb 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1284 | - |
| 17 Feb 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1090 | - |
| 16 Feb 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1380 | - |
| 15 Feb 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0316 | - |
| 14 Feb 2023 | 2.1200 | 2.1600 | 2.1200 | 2.1600 | 2.0897 | 1,674 |
| 13 Feb 2023 | 2.1900 | 2.2400 | 2.1900 | 2.2400 | 2.1671 | 1,000 |
| 10 Feb 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2832 | - |
| 09 Feb 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.3412 | - |
| 08 Feb 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.3412 | - |
| 07 Feb 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3219 | - |
| 06 Feb 2023 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.2928 | - |
| 03 Feb 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2832 | - |
| 02 Feb 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2832 | - |
| 01 Feb 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3025 | - |
| 31 Jan 2023 | 2.3320 | 2.3660 | 2.3320 | 2.3660 | 2.2890 | - |
| 30 Jan 2023 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | 2.2948 | - |
| 27 Jan 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3025 | - |
| 26 Jan 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3025 | - |
| 25 Jan 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3025 | - |
| 24 Jan 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2832 | - |
| 23 Jan 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2832 | - |
| 20 Jan 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2832 | - |
| 19 Jan 2023 | 2.3440 | 2.3440 | 2.3430 | 2.3430 | 2.2667 | - |
| 18 Jan 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3219 | - |
| 17 Jan 2023 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | 2.2667 | - |
| 16 Jan 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3025 | - |
| 13 Jan 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2832 | - |
| 12 Jan 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2832 | - |
| 11 Jan 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2445 | - |
| 10 Jan 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2735 | - |
| 09 Jan 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2735 | - |
| 06 Jan 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2251 | - |
| 05 Jan 2023 | 2.3160 | 2.3160 | 2.3060 | 2.3060 | 2.2309 | - |
| 04 Jan 2023 | 2.3260 | 2.4320 | 2.3260 | 2.4320 | 2.3528 | 860 |
| 03 Jan 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2348 | - |
| 02 Jan 2023 | 2.2880 | 2.3700 | 2.2880 | 2.3700 | 2.2928 | 430 |
| 30 Dec 2022 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | 2.2599 | - |
| 29 Dec 2022 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2541 | - |
| 28 Dec 2022 | 2.3200 | 2.3990 | 2.3200 | 2.3990 | 2.3209 | 15,000 |
| 27 Dec 2022 | 2.3290 | 2.3290 | 2.3200 | 2.3200 | 2.2445 | 7,000 |
| 23 Dec 2022 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2541 | - |
| 22 Dec 2022 | 2.3490 | 2.3490 | 2.3490 | 2.3490 | 2.2725 | - |
| 21 Dec 2022 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.2367 | - |
| 20 Dec 2022 | 2.2870 | 2.2870 | 2.2870 | 2.2870 | 2.2125 | - |
| 19 Dec 2022 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | 2.2377 | - |
| 16 Dec 2022 | 2.3910 | 2.3910 | 2.3690 | 2.3690 | 2.2919 | - |
| 15 Dec 2022 | 2.3440 | 2.3440 | 2.2760 | 2.2760 | 2.2019 | - |
| 14 Dec 2022 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | 2.2599 | - |
| 13 Dec 2022 | 2.3290 | 2.3950 | 2.3290 | 2.3830 | 2.3054 | - |
| 12 Dec 2022 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | 2.2096 | - |
| 09 Dec 2022 | 2.3810 | 2.3810 | 2.3800 | 2.3800 | 2.3025 | - |
| 08 Dec 2022 | 2.3300 | 2.3460 | 2.3300 | 2.3460 | 2.2696 | - |
| 07 Dec 2022 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | 2.2358 | - |
| 06 Dec 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2735 | - |
| 05 Dec 2022 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | 2.2454 | - |
| 02 Dec 2022 | 2.3810 | 2.3810 | 2.3530 | 2.3610 | 2.2841 | - |
| 01 Dec 2022 | 2.4730 | 2.4730 | 2.4260 | 2.4260 | 2.3470 | - |
| 30 Nov 2022 | 2.4180 | 2.4180 | 2.3840 | 2.3840 | 2.3064 | - |
| 29 Nov 2022 | 2.3780 | 2.3810 | 2.3780 | 2.3810 | 2.3035 | - |
| 28 Nov 2022 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2832 | - |
| 25 Nov 2022 | 2.3800 | 2.3800 | 2.3730 | 2.3730 | 2.2957 | - |
| 24 Nov 2022 | 2.3550 | 2.3590 | 2.3550 | 2.3590 | 2.2822 | - |
| 23 Nov 2022 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.2928 | - |
| 22 Nov 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2638 | - |
| 21 Nov 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3025 | - |
| 18 Nov 2022 | 2.3400 | 2.4000 | 2.3400 | 2.4000 | 2.3219 | 165 |
| 17 Nov 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2638 | - |
| 16 Nov 2022 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2541 | - |
| 15 Nov 2022 | 2.3360 | 2.3360 | 2.2850 | 2.2850 | 2.2106 | - |
| 14 Nov 2022 | 2.3230 | 2.3230 | 2.3230 | 2.3230 | 2.2474 | - |
| 11 Nov 2022 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.2870 | - |
| 10 Nov 2022 | 2.3280 | 2.4150 | 2.3280 | 2.4150 | 2.3364 | - |
| 09 Nov 2022 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2832 | - |
| 08 Nov 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2638 | - |
| 07 Nov 2022 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | 2.2454 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
