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 (%)
Oct 31, 2006 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Oct 30, 2006 10.50 10.50 10.50 10.50 600 +0.05(+0.48%)
Oct 27, 2006 10.45 10.65 10.45 10.45 3,000 +0.00(+0.00%)
Oct 26, 2006 10.45 10.80 10.45 10.45 5,100 +0.05(+0.48%)
Oct 25, 2006 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Oct 24, 2006 10.40 10.65 10.40 10.40 6,000 -0.20(-1.89%)
Oct 23, 2006 10.25 10.60 10.60 10.60 20,100 +0.35(+3.41%)
Oct 20, 2006 10.25 10.25 10.25 10.25 500 +0.00(+0.00%)
Oct 19, 2006 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Oct 18, 2006 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Oct 17, 2006 10.25 10.55 10.25 10.25 7,854 +0.10(+0.99%)
Oct 16, 2006 10.15 10.49 10.15 10.15 3,070 -0.35(-3.33%)
Oct 13, 2006 10.50 10.50 10.50 10.50 6,000 +0.00(+0.00%)
Oct 12, 2006 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Oct 11, 2006 10.50 10.50 10.20 10.50 13,100 +0.25(+2.44%)
Oct 10, 2006 10.25 10.30 10.25 10.25 4,236 -0.05(-0.49%)
Oct 09, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Oct 06, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Oct 05, 2006 10.30 10.30 10.30 10.30 108 -0.20(-1.90%)
Oct 04, 2006 10.50 10.50 10.50 10.50 100 +0.00(+0.00%)
Oct 03, 2006 10.50 10.50 10.10 10.50 1,100 +0.05(+0.48%)
Oct 02, 2006 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Sep 29, 2006 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Sep 28, 2006 10.45 10.45 10.45 10.45 850 -0.05(-0.48%)
Sep 27, 2006 10.50 10.50 10.45 10.50 900 +0.00(+0.00%)
Sep 26, 2006 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Sep 25, 2006 10.50 10.55 10.50 10.50 2,000 +0.28(+2.74%)
Sep 22, 2006 10.22 10.26 10.22 10.22 5,400 -0.03(-0.29%)
Sep 21, 2006 10.25 10.25 10.15 10.25 5,000 +0.15(+1.49%)
Sep 20, 2006 10.10 10.10 10.10 10.10 1,000 +0.35(+3.59%)
Sep 19, 2006 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Sep 18, 2006 9.750 9.750 9.750 9.750 276 +0.15(+1.56%)
Sep 15, 2006 9.600 9.600 9.600 9.600 1,000 +0.00(+0.00%)
Sep 14, 2006 9.600 9.600 9.600 9.600 1,000 -0.15(-1.54%)
Sep 13, 2006 9.750 9.750 9.750 9.750 1,575 +0.40(+4.28%)
Sep 12, 2006 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Sep 11, 2006 9.350 9.350 9.350 9.350 500 -0.05(-0.53%)
Sep 08, 2006 9.400 9.450 9.400 9.400 2,600 -0.40(-4.08%)
Sep 07, 2006 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Sep 06, 2006 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Sep 05, 2006 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Sep 01, 2006 9.800 9.800 9.800 9.800 500 +0.90(+10.11%)
Aug 31, 2006 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 30, 2006 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 29, 2006 8.900 8.900 8.900 8.900 3,000 +0.00(+0.00%)
Aug 28, 2006 8.900 8.900 8.900 8.900 2,500 +0.05(+0.56%)
Aug 25, 2006 8.850 8.850 8.850 8.850 1,500 +0.00(+0.00%)
Aug 24, 2006 8.850 8.850 8.850 8.850 1,030 -0.35(-3.80%)
Aug 23, 2006 9.200 9.200 9.200 9.200 325 -0.05(-0.54%)
Aug 22, 2006 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Aug 21, 2006 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Aug 18, 2006 9.250 9.250 9.250 9.250 3,000 +0.20(+2.21%)
Aug 17, 2006 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Aug 16, 2006 9.050 9.050 9.050 9.050 3,000 -0.25(-2.69%)
Aug 15, 2006 9.300 9.300 9.300 9.300 840 +0.00(+0.00%)
Aug 14, 2006 9.300 9.300 9.300 9.300 340 +0.25(+2.76%)
Aug 11, 2006 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Aug 10, 2006 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Aug 09, 2006 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Aug 08, 2006 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Aug 07, 2006 9.050 9.050 9.050 9.050 350 +0.20(+2.26%)
Aug 04, 2006 8.850 8.850 8.850 8.850 1,000 +0.00(+0.00%)
Aug 03, 2006 8.850 8.850 8.850 8.850 2,000 -0.20(-2.21%)
Aug 02, 2006 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
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.