Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 22.00 22.00 22.00 22.00 2,000 -0.35(-1.54%)
Oct 29, 2019 22.35 22.35 22.35 0 +0.78(+3.62%)
Oct 23, 2019 21.57 21.57 21.57 0 +0.00(+0.00%)
Oct 22, 2019 21.58 21.58 21.57 21.57 3,000 +0.37(+1.75%)
Oct 18, 2019 21.20 21.20 21.20 0 +0.00(+0.00%)
Oct 17, 2019 21.20 21.20 21.20 3 +0.00(+0.00%)
Oct 16, 2019 21.20 21.20 21.20 20 +0.00(+0.00%)
Oct 14, 2019 21.20 21.20 21.20 0 +0.20(+0.95%)
Oct 11, 2019 21.00 21.00 21.00 102 +0.00(+0.00%)
Oct 10, 2019 21.00 21.00 21.00 21.00 145 +0.45(+2.19%)
Oct 07, 2019 20.55 20.55 20.55 0 +0.00(+0.00%)
Oct 04, 2019 20.55 20.55 20.55 20.55 3,000 +0.46(+2.29%)
Oct 02, 2019 20.09 20.09 20.09 0 -0.31(-1.53%)
Oct 01, 2019 20.40 20.40 20.40 14 +0.00(+0.00%)
Sep 26, 2019 20.40 20.40 20.40 0 -0.29(-1.39%)
Sep 24, 2019 20.69 20.69 20.69 0 -0.01(-0.05%)
Sep 23, 2019 20.70 20.70 20.70 20.70 150 -0.29(-1.39%)
Sep 20, 2019 20.75 20.75 20.99 5,000 +0.24(+1.17%)
Sep 16, 2019 20.75 20.75 20.75 0 -0.15(-0.73%)
Sep 12, 2019 20.90 20.90 20.90 0 +0.93(+4.67%)
Sep 09, 2019 19.97 19.97 19.97 0 +0.00(+0.00%)
Aug 29, 2019 19.97 19.97 19.97 0 +0.26(+1.32%)
Aug 26, 2019 19.71 19.71 19.71 0 +0.00(+0.00%)
Aug 21, 2019 19.71 19.71 19.71 0 +1.11(+5.97%)
Aug 15, 2019 18.60 18.60 18.60 0 -1.05(-5.34%)
Aug 14, 2019 19.65 19.65 19.65 25 +0.00(+0.00%)
Aug 13, 2019 19.65 19.65 19.65 19.65 130 -0.16(-0.81%)
Aug 07, 2019 19.81 19.81 19.81 0 +0.47(+2.42%)
Aug 06, 2019 19.68 19.68 19.18 19.34 3,113 -1.26(-6.11%)
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.