Comparing Back to the side-by-side chart ↗
Aurizon Holdings Ltd (AZJ.AU) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 54 out of 100 (momentum 47 · quality 44 · valuation 72), as of 2026-11-01.
- Signal: Recovery attempt under the 200-day — Trades +4.4% vs the 50-day and +0.4% vs the 200-day average, 9.5% below the 52-week high and +22.4% off the 52-week low; a death cross printed 24 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Aurizon Holdings Ltd trades 4.4% above its 50-day and 0.4% above its 200-day moving average. (as of 2026-10-30)
Aurizon runs freight and logistics networks across Australia, split into Network, Coal, Bulk and other segments. It owns and operates the Central Queensland coal rail line and the South Australia to Northern Territory line, hauling coal, iron ore, grain, cement and other bulk goods for mining, agricultural and industrial customers.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AZJ.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.86 | 3.92 | 3.85 | 3.92 | +0.77% | 8,368,094 |
| 2026-10-30 | 3.87 | 3.91 | 3.83 | 3.89 | +1.30% | 6,584,674 |
| 2026-10-29 | 3.82 | 3.85 | 3.81 | 3.84 | +0.79% | 3,564,735 |
| 2026-10-28 | 3.84 | 3.85 | 3.78 | 3.81 | -0.52% | 3,852,730 |
| 2026-10-27 | 3.81 | 3.85 | 3.81 | 3.83 | -0.26% | 3,293,359 |
| 2026-10-26 | 3.88 | 3.88 | 3.81 | 3.84 | -0.26% | 8,010,879 |
| 2026-10-23 | 3.84 | 3.88 | 3.83 | 3.85 | +0.26% | 4,707,535 |
| 2026-10-22 | 3.83 | 3.84 | 3.79 | 3.84 | +1.05% | 3,373,125 |
| 2026-10-21 | 3.79 | 3.82 | 3.77 | 3.80 | +0.80% | 5,272,716 |
| 2026-10-20 | 3.75 | 3.79 | 3.74 | 3.77 | +0.00% | 3,293,965 |
| 2026-10-19 | 3.79 | 3.79 | 3.75 | 3.77 | +0.27% | 2,822,739 |
| 2026-10-16 | 3.83 | 3.83 | 3.74 | 3.76 | -0.79% | 8,773,652 |
| 2026-10-15 | 3.76 | 3.81 | 3.76 | 3.79 | +1.07% | 5,716,288 |
| 2026-10-14 | 3.78 | 3.78 | 3.74 | 3.75 | -0.79% | 4,464,197 |
| 2026-10-13 | 3.75 | 3.78 | 3.71 | 3.78 | +1.07% | 5,613,934 |
| 2026-10-12 | 3.71 | 3.75 | 3.67 | 3.74 | +1.63% | 7,293,419 |
| 2026-10-09 | 3.68 | 3.71 | 3.67 | 3.68 | +0.27% | 5,178,982 |
| 2026-10-08 | 3.67 | 3.71 | 3.64 | 3.67 | -0.54% | 12,016,646 |
| 2026-10-07 | 3.71 | 3.73 | 3.67 | 3.69 | -0.54% | 8,465,084 |
| 2026-10-06 | 3.68 | 3.72 | 3.68 | 3.71 | +0.54% | 3,691,055 |
| 2026-10-05 | 3.70 | 3.72 | 3.67 | 3.69 | -0.27% | 2,417,218 |
| 2026-10-02 | 3.66 | 3.70 | 3.65 | 3.70 | +1.09% | 4,523,826 |
| 2026-10-01 | 3.68 | 3.70 | 3.65 | 3.66 | -1.35% | 5,279,639 |
| 2026-09-30 | 3.63 | 3.72 | 3.63 | 3.71 | +1.64% | 8,464,196 |
| 2026-09-29 | 3.66 | 3.68 | 3.63 | 3.65 | +0.00% | 4,325,996 |
| 2026-09-28 | 3.69 | 3.69 | 3.65 | 3.65 | -1.08% | 5,507,675 |
| 2026-09-25 | 3.67 | 3.69 | 3.66 | 3.69 | +0.54% | 4,178,052 |
| 2026-09-24 | 3.68 | 3.70 | 3.66 | 3.67 | -0.54% | 4,041,223 |
| 2026-09-23 | 3.66 | 3.70 | 3.66 | 3.69 | -0.27% | 3,419,614 |
| 2026-09-22 | 3.68 | 3.70 | 3.65 | 3.70 | +0.27% | 6,956,199 |
| 2026-09-21 | 3.69 | 3.71 | 3.68 | 3.69 | -0.27% | 4,032,604 |
| 2026-09-18 | 3.77 | 3.77 | 3.70 | 3.70 | -1.33% | 13,637,268 |
| 2026-09-17 | 3.72 | 3.76 | 3.71 | 3.75 | +1.08% | 7,686,851 |
| 2026-09-16 | 3.72 | 3.74 | 3.71 | 3.71 | -0.27% | 10,044,068 |
| 2026-09-15 | 3.73 | 3.75 | 3.71 | 3.72 | -0.53% | 5,235,147 |
| 2026-09-14 | 3.75 | 3.75 | 3.73 | 3.74 | +0.27% | 4,209,181 |
| 2026-09-11 | 3.72 | 3.76 | 3.71 | 3.73 | +0.00% | 4,314,569 |
| 2026-09-10 | 3.75 | 3.79 | 3.71 | 3.73 | -0.27% | 7,800,407 |
| 2026-09-09 | 3.72 | 3.75 | 3.71 | 3.74 | +0.54% | 9,165,841 |
| 2026-09-08 | 3.72 | 3.74 | 3.69 | 3.72 | -0.27% | 4,336,095 |
| 2026-09-07 | 3.76 | 3.76 | 3.71 | 3.73 | -0.53% | 4,302,800 |
| 2026-09-04 | 3.73 | 3.76 | 3.71 | 3.75 | +0.81% | 6,675,164 |
| 2026-09-03 | 3.70 | 3.73 | 3.69 | 3.72 | +0.81% | 7,823,481 |
| 2026-09-02 | 3.68 | 3.72 | 3.66 | 3.69 | +0.00% | 9,643,938 |
| 2026-09-01 | 3.66 | 3.71 | 3.63 | 3.69 | +0.82% | 10,772,951 |
| 2026-08-31 | 3.65 | 3.67 | 3.62 | 3.66 | -2.66% | 18,656,939 |
| 2026-08-28 | 3.74 | 3.77 | 3.72 | 3.76 | +0.53% | 7,053,816 |
| 2026-08-27 | 3.75 | 3.76 | 3.70 | 3.74 | +0.00% | 17,251,642 |
| 2026-08-26 | 3.80 | 3.80 | 3.71 | 3.74 | -0.27% | 8,978,968 |
| 2026-08-25 | 3.80 | 3.85 | 3.71 | 3.75 | +1.63% | 23,531,312 |
| 2026-08-24 | 3.65 | 3.69 | 3.61 | 3.69 | +1.10% | 10,028,364 |
| 2026-08-21 | 3.64 | 3.65 | 3.59 | 3.65 | +1.39% | 10,350,569 |
| 2026-08-20 | 3.63 | 3.63 | 3.56 | 3.60 | -0.55% | 17,161,521 |
| 2026-08-19 | 3.68 | 3.69 | 3.60 | 3.62 | -0.28% | 12,569,475 |
| 2026-08-18 | 3.75 | 3.75 | 3.62 | 3.63 | -2.68% | 12,836,928 |
| 2026-08-17 | 3.86 | 3.86 | 3.67 | 3.73 | -10.34% | 24,631,637 |
| 2026-08-14 | 4.20 | 4.21 | 4.11 | 4.16 | -0.72% | 6,935,349 |
| 2026-08-13 | 4.17 | 4.21 | 4.15 | 4.19 | +0.48% | 4,437,873 |
| 2026-08-12 | 4.19 | 4.20 | 4.17 | 4.17 | -0.95% | 3,650,190 |
| 2026-08-11 | 4.19 | 4.26 | 4.19 | 4.21 | +0.48% | 4,682,392 |
| 2026-08-10 | 4.16 | 4.22 | 4.16 | 4.19 | +0.00% | 3,219,645 |
| 2026-08-07 | 4.20 | 4.24 | 4.17 | 4.19 | -0.48% | 3,476,222 |
| 2026-08-06 | 4.25 | 4.27 | 4.19 | 4.21 | -1.17% | 5,982,175 |
| 2026-08-05 | 4.23 | 4.27 | 4.22 | 4.26 | +0.71% | 11,814,757 |
| 2026-08-04 | 4.23 | 4.24 | 4.20 | 4.23 | -0.24% | 6,796,161 |
| 2026-08-03 | 4.19 | 4.25 | 4.18 | 4.24 | +1.19% | 6,538,665 |
| 2026-07-31 | 4.25 | 4.25 | 4.18 | 4.19 | -1.41% | 6,664,991 |
| 2026-07-30 | 4.19 | 4.25 | 4.15 | 4.25 | +0.47% | 6,974,022 |
| 2026-07-29 | 4.22 | 4.28 | 4.19 | 4.23 | +0.24% | 6,820,897 |
| 2026-07-28 | 4.19 | 4.24 | 4.18 | 4.22 | +0.48% | 4,016,324 |
| 2026-07-27 | 4.29 | 4.29 | 4.15 | 4.20 | -1.18% | 4,726,993 |
| 2026-07-24 | 4.30 | 4.32 | 4.25 | 4.25 | -0.70% | 4,333,045 |
| 2026-07-23 | 4.33 | 4.36 | 4.28 | 4.28 | -0.93% | 6,061,244 |
| 2026-07-22 | 4.23 | 4.32 | 4.22 | 4.32 | +1.65% | 4,597,596 |
| 2026-07-21 | 4.26 | 4.27 | 4.22 | 4.25 | -0.23% | 5,205,221 |
| 2026-07-20 | 4.27 | 4.30 | 4.25 | 4.26 | +0.00% | 4,730,858 |
| 2026-07-17 | 4.28 | 4.29 | 4.23 | 4.26 | +0.00% | 3,540,569 |
| 2026-07-16 | 4.25 | 4.28 | 4.24 | 4.26 | +0.00% | 4,322,749 |
| 2026-07-15 | 4.25 | 4.26 | 4.21 | 4.26 | +0.47% | 4,121,030 |
| 2026-07-14 | 4.15 | 4.24 | 4.13 | 4.24 | +2.91% | 6,517,607 |
| 2026-07-13 | 4.16 | 4.22 | 4.12 | 4.12 | -0.96% | 17,710,818 |
| 2026-07-10 | 4.16 | 4.18 | 4.12 | 4.16 | -0.95% | 5,769,530 |
| 2026-07-09 | 4.20 | 4.21 | 4.15 | 4.20 | +0.96% | 7,707,049 |
| 2026-07-08 | 4.08 | 4.16 | 4.07 | 4.16 | +1.71% | 6,797,162 |
| 2026-07-07 | 4.11 | 4.12 | 4.07 | 4.09 | +0.00% | 5,077,485 |
| 2026-07-06 | 4.09 | 4.12 | 4.05 | 4.09 | +0.00% | 4,372,804 |
| 2026-07-03 | 4.04 | 4.11 | 4.03 | 4.09 | +0.49% | 5,911,997 |
| 2026-07-02 | 4.19 | 4.20 | 4.03 | 4.07 | -2.16% | 9,783,962 |
| 2026-07-01 | 4.16 | 4.19 | 4.10 | 4.16 | -0.48% | 7,083,463 |
| 2026-06-30 | 4.22 | 4.24 | 4.18 | 4.18 | -0.71% | 5,810,819 |
| 2026-06-29 | 4.18 | 4.22 | 4.16 | 4.21 | +0.00% | 4,672,373 |
| 2026-06-26 | 4.19 | 4.21 | 4.16 | 4.21 | +0.96% | 5,807,367 |
| 2026-06-25 | 4.21 | 4.21 | 4.13 | 4.17 | -0.24% | 5,948,055 |
| 2026-06-24 | 4.23 | 4.24 | 4.17 | 4.18 | -1.18% | 6,510,379 |
| 2026-06-23 | 4.18 | 4.24 | 4.18 | 4.23 | +0.71% | 5,296,517 |
| 2026-06-22 | 4.22 | 4.22 | 4.16 | 4.20 | -0.24% | 3,403,227 |
| 2026-06-19 | 4.18 | 4.23 | 4.15 | 4.21 | -0.24% | 16,404,510 |
| 2026-06-18 | 4.22 | 4.24 | 4.19 | 4.22 | -0.47% | 6,372,588 |
| 2026-06-17 | 4.30 | 4.30 | 4.21 | 4.24 | -1.17% | 7,204,056 |
| 2026-06-16 | 4.24 | 4.30 | 4.22 | 4.29 | +0.23% | 5,797,591 |
| 2026-06-15 | 4.38 | 4.38 | 4.25 | 4.28 | -1.83% | 6,881,403 |
| 2026-06-12 | 4.37 | 4.39 | 4.34 | 4.36 | -0.23% | 5,906,516 |
| 2026-06-11 | 4.41 | 4.42 | 4.35 | 4.37 | -0.23% | 3,610,353 |
| 2026-06-10 | 4.33 | 4.39 | 4.32 | 4.38 | +1.15% | 6,804,553 |
| 2026-06-09 | 4.30 | 4.35 | 4.27 | 4.33 | +0.70% | 4,183,883 |
| 2026-06-05 | 4.34 | 4.34 | 4.29 | 4.30 | -0.69% | 8,423,691 |
| 2026-06-04 | 4.26 | 4.33 | 4.24 | 4.33 | +1.17% | 5,414,351 |
| 2026-06-03 | 4.23 | 4.29 | 4.21 | 4.28 | +1.42% | 5,512,396 |
| 2026-06-02 | 4.20 | 4.23 | 4.16 | 4.22 | +0.48% | 5,138,353 |
| 2026-06-01 | 4.17 | 4.20 | 4.13 | 4.20 | +0.24% | 2,729,772 |
| 2026-05-29 | 4.16 | 4.19 | 4.12 | 4.19 | +0.48% | 6,747,910 |
| 2026-05-28 | 4.16 | 4.18 | 4.15 | 4.17 | -0.24% | 3,615,904 |
| 2026-05-27 | 4.18 | 4.20 | 4.14 | 4.18 | +0.97% | 4,783,391 |
| 2026-05-26 | 4.18 | 4.19 | 4.14 | 4.14 | -0.72% | 3,465,898 |
| 2026-05-25 | 4.20 | 4.22 | 4.17 | 4.17 | -1.42% | 4,572,447 |
| 2026-05-22 | 4.22 | 4.25 | 4.21 | 4.23 | -0.24% | 7,092,373 |
| 2026-05-21 | 4.26 | 4.26 | 4.22 | 4.24 | +0.71% | 3,434,025 |
| 2026-05-20 | 4.26 | 4.27 | 4.20 | 4.21 | -0.94% | 5,229,582 |
| 2026-05-19 | 4.20 | 4.25 | 4.16 | 4.25 | +1.92% | 5,003,159 |
| 2026-05-18 | 4.22 | 4.24 | 4.13 | 4.17 | -1.18% | 6,242,464 |
| 2026-05-15 | 4.16 | 4.22 | 4.13 | 4.22 | +2.43% | 5,453,275 |
| 2026-05-14 | 4.04 | 4.12 | 4.03 | 4.12 | +1.73% | 5,107,158 |
| 2026-05-13 | 3.99 | 4.06 | 3.99 | 4.05 | +1.25% | 5,125,516 |
| 2026-05-12 | 4.00 | 4.02 | 3.98 | 4.00 | +0.50% | 8,252,093 |
| 2026-05-11 | 4.05 | 4.05 | 3.96 | 3.98 | -1.97% | 12,845,020 |
| 2026-05-08 | 4.05 | 4.07 | 4.02 | 4.06 | -0.49% | 4,137,741 |
| 2026-05-07 | 4.10 | 4.19 | 4.08 | 4.08 | -1.45% | 10,767,809 |
| 2026-05-06 | 4.20 | 4.28 | 4.12 | 4.14 | -0.72% | 7,058,187 |
| 2026-05-05 | 4.18 | 4.20 | 4.16 | 4.17 | -1.18% | 5,709,066 |
| 2026-05-04 | 4.27 | 4.29 | 4.18 | 4.22 | -1.17% | 4,773,719 |
| 2026-05-01 | 4.18 | 4.29 | 4.18 | 4.27 | +2.40% | 5,939,309 |
| 2026-04-30 | 4.12 | 4.17 | 4.11 | 4.17 | +0.48% | 6,566,694 |
| 2026-04-29 | 4.16 | 4.17 | 4.12 | 4.15 | -0.24% | 5,251,037 |
| 2026-04-28 | 4.16 | 4.17 | 4.13 | 4.16 | +0.00% | 5,687,628 |
| 2026-04-27 | 4.18 | 4.18 | 4.14 | 4.16 | -0.48% | 3,066,059 |
| 2026-04-24 | 4.14 | 4.19 | 4.14 | 4.18 | +1.21% | 5,686,496 |
| 2026-04-23 | 4.12 | 4.13 | 4.09 | 4.13 | +0.24% | 4,769,391 |
| 2026-04-22 | 4.11 | 4.13 | 4.08 | 4.12 | +0.73% | 5,698,515 |
| 2026-04-21 | 4.12 | 4.14 | 4.09 | 4.09 | -0.24% | 6,195,163 |
| 2026-04-20 | 4.09 | 4.10 | 4.06 | 4.10 | +0.24% | 6,424,035 |
| 2026-04-17 | 4.06 | 4.12 | 4.06 | 4.09 | +0.00% | 8,310,959 |
| 2026-04-16 | 4.14 | 4.14 | 4.06 | 4.09 | -0.49% | 8,341,631 |
| 2026-04-15 | 4.11 | 4.16 | 4.10 | 4.11 | +0.24% | 5,682,279 |
| 2026-04-14 | 4.21 | 4.23 | 4.08 | 4.10 | -1.68% | 10,484,548 |
| 2026-04-13 | 4.19 | 4.19 | 4.14 | 4.17 | -0.24% | 4,640,983 |
| 2026-04-10 | 4.16 | 4.19 | 4.14 | 4.18 | +0.72% | 6,758,707 |
| 2026-04-09 | 4.16 | 4.19 | 4.13 | 4.15 | +0.24% | 4,151,197 |
| 2026-04-08 | 4.16 | 4.18 | 4.11 | 4.14 | +0.00% | 12,470,646 |
| 2026-04-07 | 4.06 | 4.14 | 4.05 | 4.14 | +1.97% | 5,326,573 |
| 2026-04-02 | 4.03 | 4.10 | 4.02 | 4.06 | +1.00% | 6,899,210 |
| 2026-04-01 | 4.00 | 4.05 | 3.97 | 4.02 | +1.26% | 6,882,968 |
| 2026-03-31 | 3.99 | 4.04 | 3.97 | 3.97 | -1.49% | 11,743,608 |
| 2026-03-30 | 3.95 | 4.03 | 3.93 | 4.03 | +1.26% | 6,673,170 |
| 2026-03-27 | 3.99 | 3.99 | 3.94 | 3.98 | +0.00% | 7,329,515 |
| 2026-03-26 | 3.97 | 4.02 | 3.94 | 3.98 | +0.25% | 7,045,352 |
| 2026-03-25 | 3.94 | 3.98 | 3.89 | 3.97 | +2.32% | 6,832,088 |
| 2026-03-24 | 3.90 | 3.91 | 3.85 | 3.88 | +0.26% | 11,856,305 |
| 2026-03-23 | 3.86 | 3.87 | 3.82 | 3.87 | -0.26% | 8,712,131 |
| 2026-03-20 | 3.92 | 3.94 | 3.87 | 3.88 | -1.52% | 18,817,428 |
| 2026-03-19 | 3.99 | 3.99 | 3.91 | 3.94 | -1.50% | 5,759,785 |
| 2026-03-18 | 4.02 | 4.03 | 3.98 | 4.00 | +0.25% | 6,917,639 |
| 2026-03-17 | 3.97 | 4.01 | 3.97 | 3.99 | -0.25% | 5,650,024 |
| 2026-03-16 | 4.00 | 4.03 | 3.99 | 4.00 | +0.00% | 4,909,993 |
| 2026-03-13 | 3.99 | 4.05 | 3.95 | 4.00 | +0.50% | 5,394,168 |
| 2026-03-12 | 3.99 | 3.99 | 3.96 | 3.98 | -0.25% | 6,252,198 |
| 2026-03-11 | 3.98 | 4.03 | 3.97 | 3.99 | +0.25% | 7,820,130 |
| 2026-03-10 | 3.98 | 3.99 | 3.95 | 3.98 | +1.27% | 11,050,644 |
| 2026-03-09 | 3.90 | 3.98 | 3.90 | 3.93 | -2.00% | 11,926,670 |
| 2026-03-06 | 4.00 | 4.07 | 3.99 | 4.01 | -0.74% | 9,998,466 |
| 2026-03-05 | 4.09 | 4.11 | 4.03 | 4.04 | -0.74% | 11,463,992 |
| 2026-03-04 | 4.09 | 4.14 | 4.07 | 4.07 | -1.21% | 8,490,419 |
| 2026-03-03 | 4.11 | 4.12 | 4.07 | 4.12 | +0.73% | 8,274,314 |
| 2026-03-02 | 3.98 | 4.09 | 3.94 | 4.09 | -1.45% | 14,351,200 |
| 2026-02-27 | 4.11 | 4.15 | 4.08 | 4.15 | +0.97% | 11,785,944 |
| 2026-02-26 | 4.06 | 4.13 | 4.06 | 4.11 | +0.24% | 7,366,822 |
| 2026-02-25 | 4.06 | 4.12 | 4.05 | 4.10 | +0.24% | 9,136,819 |
| 2026-02-24 | 4.03 | 4.10 | 4.02 | 4.09 | +1.24% | 13,763,801 |
| 2026-02-23 | 4.01 | 4.06 | 4.01 | 4.04 | +0.75% | 21,481,368 |
| 2026-02-20 | 4.02 | 4.07 | 4.00 | 4.01 | -1.23% | 12,260,004 |
| 2026-02-19 | 4.01 | 4.06 | 3.97 | 4.06 | +2.01% | 17,811,624 |
| 2026-02-18 | 3.94 | 4.00 | 3.90 | 3.98 | +1.02% | 19,098,311 |
| 2026-02-17 | 3.80 | 3.98 | 3.78 | 3.94 | +2.60% | 13,223,632 |
| 2026-02-16 | 3.70 | 3.92 | 3.70 | 3.84 | +6.96% | 19,429,885 |
| 2026-02-13 | 3.60 | 3.63 | 3.58 | 3.59 | -0.83% | 5,511,472 |
| 2026-02-12 | 3.64 | 3.68 | 3.62 | 3.62 | -0.55% | 3,532,799 |
| 2026-02-11 | 3.60 | 3.64 | 3.59 | 3.64 | +0.55% | 2,335,570 |
| 2026-02-10 | 3.57 | 3.63 | 3.56 | 3.62 | +0.84% | 3,655,940 |
| 2026-02-09 | 3.52 | 3.60 | 3.51 | 3.59 | +1.41% | 5,241,516 |
| 2026-02-06 | 3.60 | 3.61 | 3.53 | 3.54 | -2.21% | 3,842,365 |
| 2026-02-05 | 3.61 | 3.63 | 3.58 | 3.62 | +0.00% | 4,749,951 |
| 2026-02-04 | 3.56 | 3.62 | 3.53 | 3.62 | +1.40% | 5,537,453 |
| 2026-02-03 | 3.60 | 3.60 | 3.52 | 3.57 | -1.11% | 5,177,834 |
| 2026-02-02 | 3.66 | 3.70 | 3.61 | 3.61 | -2.17% | 5,968,225 |
| 2026-01-30 | 3.74 | 3.74 | 3.67 | 3.69 | -0.27% | 8,400,946 |
| 2026-01-29 | 3.58 | 3.72 | 3.57 | 3.70 | +3.35% | 7,582,552 |
| 2026-01-28 | 3.58 | 3.60 | 3.56 | 3.58 | -0.28% | 3,147,156 |
| 2026-01-27 | 3.56 | 3.60 | 3.55 | 3.59 | +1.41% | 3,460,390 |
| 2026-01-23 | 3.56 | 3.58 | 3.54 | 3.54 | -0.56% | 4,529,652 |
| 2026-01-22 | 3.54 | 3.60 | 3.52 | 3.56 | +0.28% | 3,508,077 |
| 2026-01-21 | 3.59 | 3.59 | 3.53 | 3.55 | -1.39% | 3,393,750 |
| 2026-01-20 | 3.61 | 3.62 | 3.54 | 3.60 | -0.55% | 3,497,405 |
| 2026-01-19 | 3.59 | 3.63 | 3.59 | 3.62 | +0.28% | 2,487,935 |
| 2026-01-16 | 3.59 | 3.63 | 3.58 | 3.61 | +0.28% | 6,349,913 |
| 2026-01-15 | 3.62 | 3.65 | 3.60 | 3.60 | +0.00% | 6,687,205 |
| 2026-01-14 | 3.68 | 3.68 | 3.60 | 3.60 | -2.17% | 6,986,416 |
| 2026-01-13 | 3.64 | 3.69 | 3.63 | 3.68 | +0.55% | 3,723,896 |
| 2026-01-12 | 3.62 | 3.67 | 3.60 | 3.66 | +1.10% | 3,871,020 |
| 2026-01-09 | 3.61 | 3.64 | 3.61 | 3.62 | +0.28% | 2,752,506 |
| 2026-01-08 | 3.60 | 3.63 | 3.60 | 3.61 | -0.55% | 3,809,501 |
| 2026-01-07 | 3.65 | 3.65 | 3.62 | 3.63 | +0.00% | 2,657,074 |
| 2026-01-06 | 3.58 | 3.65 | 3.55 | 3.63 | +1.40% | 4,162,990 |
| 2026-01-05 | 3.58 | 3.62 | 3.58 | 3.58 | -0.56% | 2,849,438 |
| 2026-01-02 | 3.68 | 3.68 | 3.60 | 3.60 | -1.37% | 2,217,738 |
| 2025-12-31 | 3.66 | 3.67 | 3.63 | 3.65 | -0.27% | 3,143,723 |
| 2025-12-30 | 3.67 | 3.68 | 3.63 | 3.66 | +0.27% | 3,989,250 |
| 2025-12-29 | 3.65 | 3.68 | 3.64 | 3.65 | +0.27% | 4,871,851 |
| 2025-12-24 | 3.66 | 3.68 | 3.62 | 3.64 | -0.55% | 3,867,218 |
| 2025-12-23 | 3.56 | 3.66 | 3.55 | 3.66 | +2.23% | 5,133,416 |
| 2025-12-22 | 3.57 | 3.59 | 3.56 | 3.58 | +0.56% | 6,688,418 |
| 2025-12-19 | 3.52 | 3.56 | 3.52 | 3.56 | +0.28% | 14,752,410 |
| 2025-12-18 | 3.52 | 3.57 | 3.52 | 3.55 | +0.85% | 4,645,399 |
| 2025-12-17 | 3.56 | 3.56 | 3.52 | 3.52 | -0.85% | 3,931,091 |
| 2025-12-16 | 3.49 | 3.56 | 3.49 | 3.55 | +1.72% | 3,697,837 |
| 2025-12-15 | 3.59 | 3.59 | 3.48 | 3.49 | -2.24% | 5,848,041 |
| 2025-12-12 | 3.58 | 3.58 | 3.54 | 3.57 | +0.00% | 4,150,805 |
| 2025-12-11 | 3.53 | 3.60 | 3.53 | 3.57 | +0.85% | 10,621,212 |
| 2025-12-10 | 3.55 | 3.56 | 3.52 | 3.54 | -0.84% | 4,384,594 |
| 2025-12-09 | 3.57 | 3.59 | 3.56 | 3.57 | -0.56% | 2,826,347 |
| 2025-12-08 | 3.61 | 3.62 | 3.58 | 3.59 | -0.55% | 2,288,863 |
| 2025-12-05 | 3.60 | 3.62 | 3.59 | 3.61 | +0.00% | 4,111,969 |
| 2025-12-04 | 3.60 | 3.61 | 3.58 | 3.61 | +0.56% | 2,925,796 |
| 2025-12-03 | 3.60 | 3.61 | 3.59 | 3.59 | -0.28% | 3,818,131 |
| 2025-12-02 | 3.56 | 3.60 | 3.56 | 3.60 | +0.84% | 4,289,888 |
| 2025-12-01 | 3.55 | 3.57 | 3.53 | 3.57 | -0.28% | 4,959,982 |
| 2025-11-28 | 3.52 | 3.58 | 3.52 | 3.58 | +1.13% | 8,723,365 |
| 2025-11-27 | 3.55 | 3.56 | 3.53 | 3.54 | +0.00% | 3,155,576 |
| 2025-11-26 | 3.54 | 3.56 | 3.50 | 3.54 | +0.00% | 4,479,367 |
| 2025-11-25 | 3.54 | 3.55 | 3.50 | 3.54 | +0.00% | 3,510,824 |
| 2025-11-24 | 3.44 | 3.54 | 3.43 | 3.54 | +3.51% | 8,841,458 |
| 2025-11-21 | 3.40 | 3.44 | 3.39 | 3.42 | -0.29% | 4,598,420 |
| 2025-11-20 | 3.40 | 3.45 | 3.40 | 3.43 | +0.29% | 4,148,972 |
| 2025-11-19 | 3.41 | 3.44 | 3.38 | 3.42 | -0.29% | 3,938,889 |
| 2025-11-18 | 3.45 | 3.45 | 3.40 | 3.43 | -0.29% | 4,482,064 |
| 2025-11-17 | 3.43 | 3.44 | 3.40 | 3.44 | +0.00% | 3,712,931 |
| 2025-11-14 | 3.40 | 3.45 | 3.40 | 3.44 | +0.00% | 3,728,911 |
| 2025-11-13 | 3.50 | 3.50 | 3.42 | 3.44 | -1.43% | 3,691,804 |
| 2025-11-12 | 3.52 | 3.52 | 3.47 | 3.49 | +0.00% | 9,463,971 |
| 2025-11-11 | 3.47 | 3.52 | 3.46 | 3.49 | +0.87% | 6,379,806 |
| 2025-11-10 | 3.44 | 3.47 | 3.42 | 3.46 | +1.17% | 2,634,261 |
| 2025-11-07 | 3.42 | 3.44 | 3.40 | 3.42 | +0.29% | 3,477,607 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+8.26%). Worst month: Aug (-6.84%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Aurizon Holdings Ltd's (AZJ.AU) latest close?
3.92 on 2026-11-02, from the Closelook data lake's daily price record.
What is AZJ.AU's 52-week high and low?
4.42 high and 3.37 low over the trailing 52 weeks, as of 2026-11-02.
What is Aurizon Holdings Ltd's strongest and weakest month historically?
Historically, AZJ.AU's strongest calendar month has been Feb (average +8.26%) and its weakest Aug (average -6.84%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.
What is Aurizon Holdings Ltd's Closelooknet score?
54 out of 100 (momentum 47 · quality 44 · valuation 72), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on AZJ.AU?
Recovery attempt under the 200-day: Trades +4.4% vs the 50-day and +0.4% vs the 200-day average, 9.5% below the 52-week high and +22.4% off the 52-week low; a death cross printed 24 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is AZJ.AU above its 50-day and 200-day moving averages?
Aurizon Holdings Ltd trades 4.4% above its 50-day and 0.4% above its 200-day moving average (3.0% above its 20-day). As of 2026-10-30.