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 | -0.115 | -3.41246290801 | 3.37 | 3.39 | 3.24 | 4290683 | 3.34401593 | DE |
| 4 | -0.165 | -4.82456140351 | 3.42 | 4.01 | 3 | 6594120 | 3.39398639 | DE |
| 12 | -0.165 | -4.82456140351 | 3.42 | 4.01 | 3 | 5616352 | 3.4391786 | DE |
| 26 | -0.365 | -10.0828729282 | 3.62 | 4.61 | 2.4 | 8052862 | 3.45266704 | DE |
| 52 | -0.495 | -13.2 | 3.75 | 4.61 | 2.4 | 6666133 | 3.59414303 | DE |
| 156 | -0.185 | -5.37790697674 | 3.44 | 5 | 2.4 | 6847722 | 3.63335686 | DE |
| 260 | -2.195 | -40.2752293578 | 5.45 | 5.7 | 0.62 | 7265750 | 3.88038488 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734326100 | 3.25 | -0.06 | -1.81 | 3.31 | 3.32 | 3.24 | 6922161 |
| 1734066900 | 3.31 | -0.04 | -1.19 | 3.33 | 3.34 | 3.31 | 3431107 |
| 1733980500 | 3.35 | 0.02 | 0.75 | 3.36 | 3.39 | 3.32 | 6209935 |
| 1733894100 | 3.325 | -0.04 | -1.04 | 3.36 | 3.37 | 3.32 | 3121665 |
| 1733807700 | 3.36 | 0 | 0.00 | 3.37 | 3.37 | 3.33 | 4006966 |
| 1733721300 | 3.36 | 0.01 | 0.30 | 3.37 | 3.37 | 3.335 | 4683743 |
| 1733462100 | 3.35 | -0.03 | -0.74 | 3.4 | 3.41 | 3.35 | 5114481 |
| 1733375700 | 3.375 | -0.01 | -0.15 | 3.39 | 3.41 | 3.36 | 5967981 |
| 1733289300 | 3.38 | -0.01 | -0.29 | 3.38 | 3.38 | 3.355 | 5923349 |
| 1733202900 | 3.39 | 0.01 | 0.30 | 3.39 | 3.4 | 3.36 | 7108030 |
| 1733116500 | 3.38 | 0 | 0.00 | 3.4 | 3.41 | 3.37 | 5281786 |
| 1732857300 | 3.38 | -0.03 | -0.88 | 3.4 | 3.41 | 3 | 5430315 |
| 1732770900 | 3.41 | 0.03 | 0.89 | 3.4 | 3.43 | 3.39 | 4864268 |
| 1732684500 | 3.38 | -0.01 | -0.29 | 3.41 | 3.42 | 3.37 | 7556552 |
| 1732598100 | 3.39 | -0.04 | -1.17 | 3.44 | 3.46 | 3.39 | 11326833 |
| 1732511700 | 3.43 | -0.01 | -0.29 | 3.42 | 3.45 | 3.41 | 7144780 |
| 1732252500 | 3.44 | 0.05 | 1.47 | 3.42 | 4.01 | 3.2 | 6170739 |
| 1732166100 | 3.39 | -0.02 | -0.59 | 3.42 | 3.42 | 3.37 | 6413737 |
| 1732079700 | 3.41 | -0.05 | -1.45 | 3.45 | 3.45 | 3.4 | 4580797 |
| 1731993300 | 3.46 | 0.04 | 1.17 | 3.42 | 3.5 | 3.42 | 10966993 |
| 1731906900 | 3.42 | 0 | 0.00 | 3.42 | 3.44 | 3.4 | 16578340 |
| 1731647700 | 3.42 | 0.03 | 0.88 | 3.43 | 3.44 | 3.41 | 4513068 |
| 1731561300 | 3.39 | 0 | 0.00 | 3.4 | 3.42 | 3.38 | 4276624 |
| 1731474900 | 3.39 | 0.02 | 0.44 | 3.35 | 3.41 | 3.34 | 7477762 |
| 1731388500 | 3.375 | -0.1 | -2.74 | 3.43 | 3.47 | 3.36 | 10160990 |
| 1731302100 | 3.47 | -0.06 | -1.70 | 3.51 | 3.53 | 3.47 | 8962010 |
| 1731042900 | 3.53 | 0.06 | 1.73 | 3.52 | 3.55 | 3.5 | 3200361 |
| 1730956500 | 3.47 | 0 | 0.00 | 3.47 | 3.48 | 3.43 | 4777947 |
| 1730870100 | 3.47 | 0.04 | 1.17 | 3.45 | 3.47 | 3.41 | 5290217 |
| 1730783700 | 3.43 | 0.01 | 0.29 | 3.41 | 3.445 | 3.41 | 3328775 |
| 1730697300 | 3.42 | 0.01 | 0.29 | 3.42 | 3.44 | 3.395 | 3577193 |
| 1730438100 | 3.41 | 0.03 | 0.89 | 3.38 | 3.42 | 3.375 | 6295311 |
| 1730351700 | 3.38 | -0.03 | -0.88 | 3.43 | 3.44 | 3.37 | 6367884 |
| 1730265300 | 3.41 | -0.04 | -1.16 | 3.44 | 3.45 | 3.41 | 3390622 |
| 1730178900 | 3.45 | 0 | 0.00 | 3.47 | 3.47 | 3.44 | 5252662 |
| 1730092500 | 3.45 | -0.02 | -0.58 | 3.47 | 3.48 | 3.44 | 4026519 |
| 1729833300 | 3.47 | -0.01 | -0.29 | 3.49 | 3.505 | 3.46 | 4309931 |
| 1729746900 | 3.48 | 0 | 0.00 | 3.47 | 3.525 | 3.46 | 4662586 |
| 1729660500 | 3.48 | 0.04 | 1.16 | 3.44 | 3.48 | 3.44 | 2990377 |
| 1729574100 | 3.44 | -0.04 | -1.15 | 3.46 | 3.47 | 3.43 | 4489265 |
| 1729487700 | 3.48 | -0.03 | -0.71 | 3.52 | 3.54 | 3.465 | 6202421 |
| 1729228500 | 3.505 | -0.04 | -0.99 | 3.54 | 4.01 | 3.3 | 6273454 |
| 1729142100 | 3.54 | 0.02 | 0.71 | 3.52 | 3.56 | 3.5 | 6921566 |
| 1729055700 | 3.515 | -0.03 | -0.71 | 3.52 | 3.54 | 3.5 | 4696282 |
| 1728969300 | 3.54 | 0.02 | 0.71 | 3.53 | 3.54 | 3.5 | 3900568 |
| 1728882900 | 3.515 | 0.01 | 0.14 | 3.52 | 3.525 | 3.49 | 4078269 |
| 1728623700 | 3.51 | 0.02 | 0.72 | 3.49 | 3.515 | 3.48 | 3703316 |
| 1728537300 | 3.485 | -0.03 | -0.71 | 3.51 | 3.53 | 3.47 | 4430323 |
| 1728450900 | 3.51 | 0 | 0.00 | 3.51 | 3.53 | 3.48 | 5578042 |
| 1728364500 | 3.51 | 0.03 | 0.86 | 3.48 | 3.52 | 3.47 | 5739852 |
| 1728278100 | 3.48 | -0.03 | -0.85 | 3.51 | 3.515 | 3.47 | 3161169 |
| 1728022500 | 3.51 | -0.01 | -0.28 | 3.5 | 3.52 | 3.47 | 3873723 |
| 1727936100 | 3.52 | 0.02 | 0.57 | 3.51 | 3.54 | 3.48 | 4636440 |
| 1727849700 | 3.5 | -0.02 | -0.43 | 3.52 | 3.53 | 3.49 | 7687724 |
| 1727763300 | 3.515 | -0.01 | -0.14 | 3.54 | 3.58 | 3.5 | 5899644 |
| 1727676900 | 3.52 | 0.02 | 0.57 | 3.52 | 3.57 | 3.51 | 7449008 |
| 1727417700 | 3.5 | 0.03 | 0.86 | 3.46 | 3.52 | 3.46 | 6691230 |
| 1727331300 | 3.47 | 0.01 | 0.29 | 3.45 | 3.48 | 3.44 | 5842160 |
| 1727244900 | 3.46 | 0.03 | 0.87 | 3.44 | 3.47 | 3.42 | 5835594 |
| 1727158500 | 3.43 | 0.02 | 0.59 | 3.42 | 3.45 | 3.41 | 3307478 |
| 1727072100 | 3.41 | -0.01 | -0.29 | 3.42 | 3.43 | 3.4 | 1840327 |
| 1726812900 | 3.42 | -0.01 | -0.29 | 3.43 | 4.61 | 2.4 | 12422841 |
| 1726726500 | 3.43 | -0.02 | -0.58 | 3.47 | 3.47 | 3.42 | 6901322 |
| 1726640100 | 3.45 | 0.02 | 0.58 | 3.45 | 3.46 | 3.435 | 3239481 |
| 1726553700 | 3.43 | -0.01 | -0.29 | 3.46 | 3.47 | 3.42 | 4589863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
