Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aristocrat Leisure Ltd (OP: ARLUF )

31.40 -0.01 (-0.03%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 8.500 8.850 8.500 8.500 6,600 -0.05(-0.58%)
Jan 30, 2006 8.550 8.850 8.550 8.550 10,041 -0.20(-2.29%)
Jan 27, 2006 8.750 8.750 8.750 8.750 1,000 +0.10(+1.16%)
Jan 26, 2006 8.650 8.900 8.650 8.650 7,525 +0.00(+0.00%)
Jan 25, 2006 8.650 8.700 8.650 8.650 3,425 -0.05(-0.57%)
Jan 24, 2006 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Jan 23, 2006 8.700 8.700 8.700 8.700 1,200 +0.05(+0.58%)
Jan 20, 2006 8.650 8.720 8.650 8.650 1,550 +0.00(+0.00%)
Jan 19, 2006 8.650 8.900 8.650 8.650 1,700 +0.20(+2.37%)
Jan 18, 2006 8.450 8.450 8.450 8.450 500 -0.45(-5.06%)
Jan 17, 2006 8.900 8.900 8.900 8.900 100 +0.00(+0.00%)
Jan 13, 2006 8.900 8.900 8.900 8.900 1,711 -0.10(-1.11%)
Jan 12, 2006 9.000 9.000 9.000 9.000 0 -0.05(-0.55%)
Jan 11, 2006 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Jan 10, 2006 9.050 9.050 9.050 9.050 3,600 +0.00(+0.00%)
Jan 09, 2006 9.050 9.100 9.050 9.050 9,100 -0.05(-0.55%)
Jan 06, 2006 9.100 9.400 9.000 9.100 6,800 +0.05(+0.55%)
Jan 05, 2006 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Jan 04, 2006 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Jan 03, 2006 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Dec 30, 2005 9.050 9.050 8.900 9.050 9,535 +0.30(+3.43%)
Dec 29, 2005 8.750 9.050 8.750 8.750 600 -0.05(-0.57%)
Dec 28, 2005 8.800 8.800 8.750 8.800 1,200 -0.20(-2.22%)
Dec 23, 2005 9.000 9.000 9.000 9.000 110 +0.20(+2.27%)
Dec 22, 2005 8.700 8.800 8.800 8.800 100 +0.10(+1.15%)
Dec 21, 2005 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Dec 20, 2005 8.700 8.700 8.700 8.700 700 +0.00(+0.00%)
Dec 19, 2005 8.700 8.700 8.700 8.700 400 -0.20(-2.25%)
Dec 16, 2005 8.900 8.900 8.900 8.900 400 -0.10(-1.11%)
Dec 15, 2005 9.000 9.000 9.000 9.000 400 +0.05(+0.56%)
Dec 14, 2005 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Dec 13, 2005 8.950 8.950 8.950 8.950 389 -0.05(-0.56%)
Dec 12, 2005 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 09, 2005 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 08, 2005 9.000 9.000 9.000 9.000 100 -0.10(-1.10%)
Dec 07, 2005 9.100 9.100 9.100 9.100 200 +0.20(+2.25%)
Dec 06, 2005 8.900 9.000 8.900 8.900 5,445 -0.05(-0.56%)
Dec 05, 2005 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Dec 02, 2005 8.950 9.150 8.950 8.950 2,500 +0.00(+0.00%)
Dec 01, 2005 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Nov 30, 2005 8.950 9.050 8.950 8.950 460 -0.17(-1.86%)
Nov 29, 2005 9.120 9.120 9.120 9.120 0 +0.00(+0.00%)
Nov 28, 2005 9.120 9.280 8.900 9.120 1,450 +0.07(+0.77%)
Nov 25, 2005 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Nov 23, 2005 9.050 9.050 9.050 9.050 100 +0.05(+0.56%)
Nov 22, 2005 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 21, 2005 9.000 9.000 8.750 9.000 2,000 +0.50(+5.88%)
Nov 18, 2005 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 17, 2005 8.500 8.500 8.500 2,900 +0.00(+0.00%)
Nov 16, 2005 8.500 8.850 8.500 8.500 3,900 -0.30(-3.41%)
Nov 15, 2005 8.800 8.800 8.800 8.800 750 +0.00(+0.00%)
Nov 14, 2005 8.800 8.800 8.500 8.800 7,300 +0.15(+1.73%)
Nov 11, 2005 8.650 8.650 8.650 8.650 100 +0.40(+4.85%)
Nov 10, 2005 8.250 8.250 8.250 8.250 1,000 +0.05(+0.61%)
Nov 09, 2005 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Nov 08, 2005 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Nov 07, 2005 8.200 8.260 8.200 8.200 6,050 -0.10(-1.20%)
Nov 04, 2005 8.300 8.300 8.300 8.300 200 -0.15(-1.78%)
Nov 03, 2005 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Nov 02, 2005 8.450 8.700 8.400 8.450 4,000 +0.05(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.