Aurizon Holdings Limited (QRL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM CET
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 2.3800 | 2.3800 | 2.3730 | 2.3730 | 2.3730 | - |
| 24 Nov 2022 | 2.3550 | 2.3590 | 2.3550 | 2.3590 | 2.3590 | - |
| 23 Nov 2022 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
| 22 Nov 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 21 Nov 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 18 Nov 2022 | 2.3400 | 2.4000 | 2.3400 | 2.4000 | 2.4000 | 165 |
| 17 Nov 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 16 Nov 2022 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 15 Nov 2022 | 2.3360 | 2.3360 | 2.2850 | 2.2850 | 2.2850 | - |
| 14 Nov 2022 | 2.3230 | 2.3230 | 2.3230 | 2.3230 | 2.3230 | - |
| 11 Nov 2022 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | - |
| 10 Nov 2022 | 2.3280 | 2.4150 | 2.3280 | 2.4150 | 2.4150 | - |
| 09 Nov 2022 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 08 Nov 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 07 Nov 2022 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | - |
| 04 Nov 2022 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 03 Nov 2022 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 02 Nov 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 01 Nov 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 31 Oct 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 28 Oct 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 27 Oct 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 26 Oct 2022 | 2.2300 | 2.2380 | 2.2300 | 2.2380 | 2.2380 | - |
| 25 Oct 2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 24 Oct 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 21 Oct 2022 | 2.2000 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | 2,000 |
| 20 Oct 2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 19 Oct 2022 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 18 Oct 2022 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 17 Oct 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 14 Oct 2022 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 13 Oct 2022 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 12 Oct 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 11 Oct 2022 | 2.2430 | 2.2430 | 2.2400 | 2.2400 | 2.2400 | 2,000 |
| 10 Oct 2022 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 07 Oct 2022 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | - |
| 06 Oct 2022 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | - |
| 05 Oct 2022 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 10,000 |
| 04 Oct 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 03 Oct 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 30 Sept 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2,000 |
| 29 Sept 2022 | 2.3220 | 2.3220 | 2.2800 | 2.2800 | 2.2800 | 10,000 |
| 28 Sept 2022 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | - |
| 27 Sept 2022 | 2.2930 | 2.2980 | 2.2930 | 2.2980 | 2.2980 | - |
| 26 Sept 2022 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | - |
| 23 Sept 2022 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 22 Sept 2022 | 2.3900 | 2.3910 | 2.3900 | 2.3900 | 2.3900 | 1,460 |
| 21 Sept 2022 | 2.3970 | 2.4070 | 2.3970 | 2.4070 | 2.4070 | - |
| 20 Sept 2022 | 2.4060 | 2.4060 | 2.4060 | 2.4060 | 2.4060 | - |
| 19 Sept 2022 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 16 Sept 2022 | 2.4990 | 2.4990 | 2.4200 | 2.4200 | 2.4200 | 2,876 |
| 15 Sept 2022 | 2.4890 | 2.5100 | 2.4890 | 2.5100 | 2.5100 | - |
| 14 Sept 2022 | 2.4200 | 2.4200 | 2.4200 | 2.4900 | 2.4900 | - |
| 13 Sept 2022 | 2.4900 | 2.4900 | 2.4900 | 2.5000 | 2.5000 | - |
| 12 Sept 2022 | 2.4810 | 2.4810 | 2.4810 | 2.4810 | 2.4810 | - |
| 09 Sept 2022 | 2.4810 | 2.4810 | 2.4810 | 2.4810 | 2.4810 | - |
| 08 Sept 2022 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | - |
| 07 Sept 2022 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 06 Sept 2022 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 05 Sept 2022 | 2.4940 | 2.4940 | 2.4940 | 2.4940 | 2.4940 | - |
| 02 Sept 2022 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | - |
| 01 Sept 2022 | 2.4820 | 2.4820 | 2.4820 | 2.4820 | 2.4820 | - |
| 31 Aug 2022 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 30 Aug 2022 | 2.5220 | 2.5220 | 2.4710 | 2.4710 | 2.4710 | - |
| 29 Aug 2022 | 2.5230 | 2.5230 | 2.5230 | 2.5230 | 2.5230 | - |
| 26 Aug 2022 | 2.6990 | 2.6990 | 2.5860 | 2.5860 | 2.5860 | 570 |
| 25 Aug 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 24 Aug 2022 | 2.5600 | 2.6400 | 2.5600 | 2.6400 | 2.6400 | 2,000 |
| 23 Aug 2022 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 22 Aug 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 22 Aug 2022 | 0.109 Dividend | |||||
| 19 Aug 2022 | 2.6800 | 2.7200 | 2.6800 | 2.7200 | 2.6110 | 3,000 |
| 18 Aug 2022 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5534 | - |
| 17 Aug 2022 | 2.6770 | 2.6770 | 2.6770 | 2.6770 | 2.5697 | - |
| 16 Aug 2022 | 2.7030 | 2.7030 | 2.7000 | 2.7000 | 2.5918 | - |
| 15 Aug 2022 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5726 | - |
| 12 Aug 2022 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.5438 | - |
| 11 Aug 2022 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.5246 | - |
| 10 Aug 2022 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.5150 | - |
| 09 Aug 2022 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.4958 | - |
| 08 Aug 2022 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 2.4996 | - |
| 05 Aug 2022 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.6014 | - |
| 04 Aug 2022 | 2.7600 | 2.8200 | 2.7600 | 2.7600 | 2.6494 | 1,700 |
| 03 Aug 2022 | 2.7100 | 2.7200 | 2.7100 | 2.7200 | 2.6110 | - |
| 02 Aug 2022 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.6033 | - |
| 01 Aug 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6206 | - |
| 29 Jul 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6206 | - |
| 28 Jul 2022 | 2.6770 | 2.6770 | 2.6770 | 2.6770 | 2.5697 | - |
| 27 Jul 2022 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.5342 | - |
| 26 Jul 2022 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.5150 | - |
| 25 Jul 2022 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | 2.4776 | - |
| 22 Jul 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4574 | - |
| 21 Jul 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.4862 | - |
| 20 Jul 2022 | 2.6190 | 2.6290 | 2.6190 | 2.6290 | 2.5236 | - |
| 19 Jul 2022 | 2.5760 | 2.5760 | 2.5750 | 2.5750 | 2.4718 | - |
| 18 Jul 2022 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.4469 | - |
| 15 Jul 2022 | 2.4890 | 2.4890 | 2.4890 | 2.4890 | 2.3893 | - |
| 14 Jul 2022 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4190 | - |
| 13 Jul 2022 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.4382 | - |
| 12 Jul 2022 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4286 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
