ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AZJ Aurizon Holdings Ltd

3.965
-0.02 (-0.50%)
Apr 15 2024 - Closed
Delayed by 20 minutes

AZJ Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2024 3.985 -0.01 -0.13% 3.95 4.00 3.95 3,411,775
Apr 11 2024 3.99 0.00 0.00% 3.95 4.01 3.94 3,717,352
Apr 10 2024 3.99 -0.05 -1.12% 4.05 4.06 3.99 3,256,508
Apr 09 2024 4.035 0.02 0.37% 4.04 4.07 4.00 7,538,933
Apr 08 2024 4.02 0.04 1.01% 4.00 4.04 3.975 4,924,835
Apr 05 2024 3.98 0.00 0.00% 3.95 3.985 3.95 2,542,277
Apr 04 2024 3.98 0.06 1.53% 3.95 3.98 3.92 3,413,041
Apr 03 2024 3.92 -0.08 -2.00% 4.01 4.02 3.92 4,951,335
Apr 02 2024 4.00 -0.02 -0.50% 3.97 4.025 3.97 5,242,908
Mar 28 2024 4.02 0.04 1.01% 4.00 4.03 3.99 7,499,429
Mar 27 2024 3.98 0.02 0.38% 3.96 3.99 3.945 3,197,926
Mar 26 2024 3.965 -0.01 -0.13% 3.98 4.00 3.94 7,385,230
Mar 25 2024 3.97 -0.01 -0.25% 3.99 4.00 3.96 6,361,984
Mar 22 2024 3.98 0.02 0.63% 3.96 3.99 3.50 6,291,025
Mar 21 2024 3.955 0.02 0.38% 3.96 3.96 3.92 6,013,367
Mar 20 2024 3.94 0.03 0.77% 3.95 3.96 3.905 5,534,924
Mar 19 2024 3.91 0.04 1.03% 3.88 3.92 3.855 4,567,333
Mar 18 2024 3.87 0.02 0.39% 3.84 3.875 3.83 3,724,568
Mar 15 2024 3.855 0.00 0.13% 3.87 3.89 3.82 14,018,661
Mar 14 2024 3.85 -0.08 -1.91% 3.94 3.94 3.85 6,135,313
Mar 13 2024 3.925 -0.02 -0.38% 3.96 3.99 3.92 6,785,539
Mar 12 2024 3.94 0.06 1.55% 3.86 3.95 3.86 6,136,965
Mar 11 2024 3.88 -0.07 -1.77% 3.94 3.94 3.88 2,322,202
Mar 08 2024 3.95 0.03 0.64% 3.92 3.97 3.91 9,095,342
Mar 07 2024 3.925 0.10 2.61% 3.85 3.93 3.83 7,551,950
Mar 06 2024 3.825 0.01 0.26% 3.81 3.84 3.81 4,606,682
Mar 05 2024 3.815 0.00 0.13% 3.80 3.83 3.78 4,216,521
Mar 04 2024 3.81 -0.03 -0.78% 3.84 3.85 3.79 6,144,015
Mar 01 2024 3.84 0.00 0.13% 3.85 3.87 3.80 4,875,615
Feb 29 2024 3.835 0.01 0.26% 3.84 4.10 3.79 14,807,499
Feb 28 2024 3.825 -0.02 -0.52% 3.85 3.85 3.80 4,544,705
Feb 27 2024 3.845 0.01 0.26% 3.86 3.87 3.825 4,823,378
Feb 26 2024 3.835 -0.11 -2.79% 3.87 3.90 3.40 3,542,591
Feb 23 2024 3.945 -0.03 -0.63% 3.96 3.98 3.93 4,972,785
Feb 22 2024 3.97 0.06 1.53% 3.91 3.97 3.00 10,421,998
Feb 21 2024 3.91 0.00 0.00% 3.91 3.93 3.88 6,611,744
Feb 20 2024 3.91 0.01 0.26% 3.92 3.92 3.875 4,366,582
Feb 19 2024 3.90 -0.02 -0.38% 3.91 3.92 3.885 6,697,226
Feb 16 2024 3.915 -0.05 -1.14% 3.98 3.98 3.50 9,839,731
Feb 15 2024 3.96 0.01 0.25% 3.93 3.98 3.93 7,554,270
Feb 14 2024 3.95 0.02 0.51% 3.88 3.96 3.87 6,024,714
Feb 13 2024 3.93 0.04 0.90% 3.88 3.93 3.86 6,212,714
Feb 12 2024 3.895 0.13 3.32% 3.85 3.90 3.78 9,774,447
Feb 09 2024 3.77 0.02 0.40% 3.75 3.78 3.725 5,295,589
Feb 08 2024 3.755 -0.02 -0.40% 3.79 3.81 3.75 3,575,186
Feb 07 2024 3.77 0.02 0.53% 3.78 3.80 3.765 2,982,357
Feb 06 2024 3.75 -0.02 -0.53% 3.72 3.78 3.71 3,518,479
Feb 05 2024 3.77 -0.02 -0.40% 3.74 3.79 3.735 2,052,482
Feb 02 2024 3.785 0.04 0.93% 3.75 3.80 3.75 2,689,183
Feb 01 2024 3.75 -0.04 -0.92% 3.79 3.79 3.73 2,844,548
Jan 31 2024 3.785 0.06 1.47% 3.72 3.79 3.71 5,648,299
Jan 30 2024 3.73 -0.02 -0.53% 3.75 3.78 3.715 4,754,779
Jan 29 2024 3.75 0.04 0.94% 3.74 3.76 3.73 3,307,651
Jan 25 2024 3.715 0.01 0.41% 3.77 3.77 3.69 3,638,054
Jan 24 2024 3.70 0.00 0.00% 3.69 3.72 3.675 3,104,470
Jan 23 2024 3.70 0.02 0.54% 3.67 3.71 3.65 3,211,468
Jan 22 2024 3.68 0.03 0.82% 3.68 3.69 3.65 3,365,534
Jan 19 2024 3.65 -0.01 -0.27% 3.69 4.11 3.50 4,704,383
Jan 18 2024 3.66 -0.09 -2.27% 3.64 3.70 3.63 7,520,327
Jan 17 2024 3.745 -0.03 -0.79% 3.71 3.78 3.68 5,694,513
Jan 16 2024 3.775 -0.04 -0.92% 3.79 3.81 3.765 2,731,055

Your Recent History

Delayed Upgrade Clock