Aurizon Holdings Ltd (AZJ)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -2.43243243243 | 3.7 | 4.21 | 3.55 | 5995482 | 3.62092397 | DE |
| 4 | -0.02 | -0.550964187328 | 3.63 | 4.21 | 3.55 | 5994495 | 3.62313466 | DE |
| 12 | -0.17 | -4.49735449735 | 3.78 | 4.31 | 3.55 | 6070924 | 3.67650706 | DE |
| 26 | -0.16 | -4.24403183024 | 3.77 | 4.31 | 3 | 5809940 | 3.78699682 | DE |
| 52 | -0.15 | -3.98936170213 | 3.76 | 4.31 | 2.5 | 5314534 | 3.71625134 | DE |
| 156 | -0.31 | -7.90816326531 | 3.92 | 5 | 0.62 | 6696024 | 3.6778633 | DE |
| 260 | -2.1 | -36.7775831874 | 5.71 | 6.11 | 0.62 | 7208963 | 4.09644202 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 3.61 | -0.01 | -0.14 | 3.61 | 3.62 | 3.58 | 6321721 |
| 1721888100 | 3.615 | 0.05 | 1.26 | 3.57 | 3.64 | 3.55 | 7484188 |
| 1721801700 | 3.57 | -0.05 | -1.38 | 3.62 | 3.63 | 3.55 | 4591092 |
| 1721715300 | 3.62 | 0.04 | 1.12 | 3.61 | 3.64 | 3.6 | 5152311 |
| 1721628900 | 3.58 | -0.03 | -0.83 | 3.62 | 3.65 | 3.57 | 5394977 |
| 1721369700 | 3.61 | -0.09 | -2.43 | 3.66 | 4.21 | 3.6 | 7934118 |
| 1721283300 | 3.7 | 0 | 0.00 | 3.7 | 3.73 | 3.685 | 6904912 |
| 1721196900 | 3.7 | 0.04 | 1.09 | 3.67 | 3.73 | 3.665 | 6887092 |
| 1721110500 | 3.66 | 0.03 | 0.69 | 3.67 | 3.71 | 3.65 | 7668468 |
| 1721024100 | 3.635 | 0.03 | 0.97 | 3.63 | 3.655 | 3.61 | 7012152 |
| 1720764900 | 3.6 | 0.02 | 0.56 | 3.61 | 3.65 | 3.58 | 5955920 |
| 1720678500 | 3.58 | 0 | 0.00 | 3.64 | 3.64 | 3.58 | 4072016 |
| 1720592100 | 3.58 | 0.01 | 0.28 | 3.57 | 3.6 | 3.55 | 6677605 |
| 1720505700 | 3.57 | -0.01 | -0.28 | 3.6 | 3.61 | 3.57 | 3779700 |
| 1720419300 | 3.58 | -0.03 | -0.69 | 3.62 | 3.64 | 3.575 | 6515152 |
| 1720160100 | 3.605 | -0.01 | -0.14 | 3.6 | 3.61 | 3.58 | 3213300 |
| 1720073700 | 3.61 | 0.02 | 0.56 | 3.62 | 3.63 | 3.57 | 5632122 |
| 1719987300 | 3.59 | -0.01 | -0.28 | 3.59 | 3.62 | 3.59 | 7004740 |
| 1719900900 | 3.6 | -0.04 | -1.10 | 3.64 | 3.65 | 3.59 | 5518589 |
| 1719814500 | 3.64 | -0.01 | -0.14 | 3.63 | 3.65 | 3.6 | 4767578 |
| 1719555300 | 3.645 | -0.05 | -1.22 | 3.71 | 3.73 | 3.64 | 7799104 |
| 1719468900 | 3.69 | 0.07 | 1.79 | 3.63 | 3.69 | 3.595 | 7408957 |
| 1719382500 | 3.625 | -0.06 | -1.63 | 3.67 | 3.68 | 3.62 | 6914784 |
| 1719296100 | 3.685 | 0.04 | 0.96 | 3.67 | 3.7 | 3.67 | 5783727 |
| 1719209700 | 3.65 | 0.04 | 1.11 | 3.62 | 3.67 | 3.6 | 4908535 |
| 1718950500 | 3.61 | -0.03 | -0.69 | 3.65 | 4.3099999 | 3.59 | 10717131 |
| 1718864100 | 3.635 | 0.05 | 1.39 | 3.59 | 4 | 3.56 | 7800175 |
| 1718777700 | 3.585 | -0.06 | -1.51 | 3.66 | 3.66 | 3.57 | 6880108 |
| 1718691300 | 3.64 | 0.02 | 0.55 | 3.64 | 3.66 | 3.61 | 7761836 |
| 1718604900 | 3.62 | -0.02 | -0.55 | 3.62 | 3.65 | 3.61 | 7092261 |
| 1718345700 | 3.64 | -0.03 | -0.82 | 3.66 | 3.67 | 3.62 | 6507667 |
| 1718259300 | 3.67 | -0.02 | -0.54 | 3.68 | 3.71 | 3.67 | 4685667 |
| 1718172900 | 3.69 | -0.02 | -0.54 | 3.69 | 3.72 | 3.66 | 6419822 |
| 1718086500 | 3.71 | -0.07 | -1.72 | 3.76 | 3.78 | 3.7 | 8690018 |
| 1717740900 | 3.775 | 0.02 | 0.67 | 3.75 | 3.78 | 3.74 | 6671733 |
| 1717654500 | 3.75 | 0.04 | 1.08 | 3.74 | 3.75 | 3.72 | 5137187 |
| 1717568100 | 3.71 | 0.02 | 0.54 | 3.68 | 3.73 | 3.675 | 7216763 |
| 1717481700 | 3.69 | 0 | 0.00 | 3.68 | 3.71 | 3.67 | 4949534 |
| 1717395300 | 3.69 | 0.01 | 0.27 | 3.69 | 3.73 | 3.68 | 5024986 |
| 1717136100 | 3.68 | 0.06 | 1.66 | 3.66 | 3.705 | 3.655 | 14546744 |
| 1717049700 | 3.62 | -0.02 | -0.55 | 3.61 | 3.65 | 3.61 | 5516465 |
| 1716963300 | 3.64 | -0.06 | -1.62 | 3.66 | 3.68 | 3.61 | 5588399 |
| 1716876900 | 3.7 | -0.03 | -0.80 | 3.73 | 3.74 | 3.68 | 3681592 |
| 1716790500 | 3.73 | 0.02 | 0.54 | 3.71 | 3.75 | 3.69 | 4577198 |
| 1716531300 | 3.71 | 0.03 | 0.82 | 3.65 | 3.72 | 3.64 | 4625154 |
| 1716444900 | 3.68 | -0.03 | -0.81 | 3.68 | 3.71 | 3.67 | 4096011 |
| 1716358500 | 3.71 | -0.01 | -0.27 | 3.72 | 3.73 | 3.69 | 5993033 |
| 1716272100 | 3.72 | -0.02 | -0.53 | 3.72 | 3.76 | 3.71 | 5789786 |
| 1716185700 | 3.74 | 0.06 | 1.63 | 3.69 | 3.77 | 3.69 | 8041187 |
| 1715926500 | 3.68 | -0.08 | -2.13 | 3.73 | 4.01 | 3.67 | 5633151 |
| 1715840100 | 3.76 | -0.01 | -0.27 | 3.82 | 3.82 | 3.74 | 9294085 |
| 1715753700 | 3.77 | 0 | 0.00 | 3.79 | 3.81 | 3.75 | 3571747 |
| 1715667300 | 3.77 | -0.01 | -0.26 | 3.79 | 3.82 | 3.755 | 5092771 |
| 1715580900 | 3.78 | -0.04 | -0.92 | 3.82 | 3.845 | 3.76 | 5314412 |
| 1715321700 | 3.815 | -0.03 | -0.65 | 3.84 | 3.86 | 3.81 | 5013836 |
| 1715235300 | 3.84 | -0.02 | -0.52 | 3.83 | 3.86 | 3.82 | 5074356 |
| 1715148900 | 3.86 | 0.05 | 1.45 | 3.84 | 3.87 | 3.82 | 5121384 |
| 1715062500 | 3.805 | 0.05 | 1.20 | 3.77 | 3.81 | 3.755 | 6774144 |
| 1714976100 | 3.76 | -0.02 | -0.53 | 3.79 | 3.81 | 3.76 | 3839274 |
| 1714716900 | 3.78 | 0 | 0.00 | 3.81 | 3.82 | 3.76 | 4039166 |
| 1714630500 | 3.78 | 0.01 | 0.27 | 3.78 | 3.81 | 3.78 | 3908760 |
| 1714544100 | 3.77 | -0.07 | -1.82 | 3.8 | 3.8 | 3.765 | 4726029 |
| 1714457700 | 3.84 | -0.04 | -0.90 | 3.89 | 3.895 | 3.83 | 10355773 |
| 1714371300 | 3.875 | 0 | 0.13 | 3.88 | 3.89 | 3.855 | 6210461 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
