Skip to main content

Aristocrat Leisure Ltd (OP: ARLUF )

31.80 +1.03 (+3.35%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 28.00 28.00 28.00 28.00 5,105 +0.00(+0.00%)
Jan 27, 2022 28.00 18 -0.70(-2.44%)
Jan 26, 2022 28.70 28.70 28.70 28.70 300 +0.70(+2.50%)
Jan 24, 2022 28.00 0 -1.53(-5.18%)
Jan 21, 2022 29.55 29.55 29.53 29.53 4,055 -1.65(-5.30%)
Jan 18, 2022 31.18 0 -0.61(-1.91%)
Jan 14, 2022 31.79 0 -0.58(-1.79%)
Jan 12, 2022 32.37 10 +0.83(+2.63%)
Jan 10, 2022 31.54 31.54 31.54 5,053 -0.18(-0.55%)
Jan 07, 2022 31.53 31.71 31.53 31.71 1,215 -1.08(-3.31%)
Jan 05, 2022 32.80 32.80 32.80 0 +2.07(+6.74%)
Jan 03, 2022 30.73 30.73 30.73 0 -0.46(-1.47%)
Dec 30, 2021 31.19 31.19 31.19 0 -1.50(-4.57%)
Dec 29, 2021 32.69 32.69 32.69 32.69 670 -0.20(-0.62%)
Dec 27, 2021 32.89 32.89 32.89 59 +2.15(+6.99%)
Dec 22, 2021 30.74 30.74 30.74 0 +1.17(+3.96%)
Dec 20, 2021 29.57 29.57 29.57 29 -1.21(-3.93%)
Dec 17, 2021 30.46 30.78 29.88 30.78 1,250 -0.46(-1.47%)
Dec 10, 2021 31.24 31.24 31.24 90 -0.71(-2.22%)
Dec 08, 2021 31.95 31.95 31.95 0 -0.70(-2.14%)
Dec 07, 2021 32.65 32.65 32.65 32.65 158 +0.94(+2.96%)
Dec 06, 2021 31.71 31.71 31.71 31.71 334 +0.28(+0.89%)
Dec 03, 2021 31.43 31.43 31.43 31.43 7,968 +0.04(+0.13%)
Dec 02, 2021 31.43 31.43 31.39 31.39 1,861 -0.05(-0.16%)
Dec 01, 2021 31.20 31.44 31.20 31.44 820 -0.62(-1.93%)
Nov 26, 2021 31.94 32.06 32.06 32.06 1,050 -0.71(-2.18%)
Nov 22, 2021 32.77 32.77 32.77 72 +0.20(+0.61%)
Nov 19, 2021 31.75 32.58 31.75 32.58 1,109 +0.41(+1.28%)
Nov 18, 2021 32.03 32.16 32.16 32.16 1,869 -1.75(-5.15%)
Nov 17, 2021 33.91 33.91 33.91 33.91 100 -0.32(-0.93%)
Nov 16, 2021 34.23 34.23 34.23 34.23 150 +0.00(+0.00%)
Nov 12, 2021 34.23 34.23 34.23 87 -0.16(-0.47%)
Nov 11, 2021 34.39 34.39 34.39 34.39 262 -0.24(-0.70%)
Nov 09, 2021 35.57 35.57 34.55 34.63 1,207 -1.87(-5.11%)
Nov 08, 2021 34.55 36.50 34.55 36.50 2,902 +0.46(+1.28%)
Nov 04, 2021 36.04 36.04 36.04 123 -0.41(-1.12%)
Nov 03, 2021 37.39 37.39 36.37 36.45 1,433 +0.16(+0.44%)
Nov 02, 2021 36.29 36.29 36.29 36.29 279 +0.02(+0.04%)
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.