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 27, 2017 17.94 17.94 17.94 0 +0.04(+0.25%)
Oct 18, 2017 17.90 17.90 17.90 66 -0.03(-0.17%)
Oct 17, 2017 17.93 17.93 17.93 17.93 422 +0.06(+0.34%)
Oct 16, 2017 17.68 17.90 17.68 17.87 11,200 +0.74(+4.32%)
Oct 10, 2017 17.13 17.13 17.13 0 +0.75(+4.58%)
Oct 05, 2017 16.38 16.38 16.38 12 -0.29(-1.74%)
Oct 03, 2017 16.67 16.67 16.67 0 -0.12(-0.72%)
Oct 02, 2017 16.64 16.79 16.64 16.79 450 +0.31(+1.89%)
Sep 25, 2017 16.48 16.48 16.48 0 -0.09(-0.54%)
Sep 20, 2017 16.57 16.57 16.57 50 -0.29(-1.72%)
Sep 19, 2017 16.68 16.86 16.67 16.86 7,750 +0.01(+0.07%)
Sep 18, 2017 16.85 16.85 16.85 16.85 680 -0.00(-0.01%)
Sep 14, 2017 16.85 16.85 16.85 0 -0.11(-0.64%)
Sep 13, 2017 16.96 16.96 16.96 16.96 250 -0.15(-0.89%)
Sep 11, 2017 17.11 17.11 17.11 0 +0.36(+2.15%)
Sep 07, 2017 16.75 16.75 16.75 0 -0.20(-1.18%)
Sep 05, 2017 16.95 16.95 16.95 199 +0.05(+0.30%)
Sep 01, 2017 16.64 16.90 16.64 16.90 400 +0.30(+1.83%)
Aug 30, 2017 16.60 16.60 16.60 0 +0.09(+0.52%)
Aug 25, 2017 16.51 16.51 16.51 0 -0.42(-2.48%)
Aug 24, 2017 16.93 16.93 16.93 16.93 500 -0.16(-0.96%)
Aug 17, 2017 17.09 17.09 17.09 0 +0.89(+5.47%)
Aug 14, 2017 16.21 16.21 16.21 0 -0.44(-2.65%)
Aug 10, 2017 16.65 16.65 16.65 0 +0.05(+0.30%)
Aug 08, 2017 16.60 16.60 16.60 16 +0.11(+0.67%)
Aug 07, 2017 16.49 16.49 16.49 16.49 200 +0.57(+3.61%)
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.