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

Aristocrat Leisure Ltd (OP: ARLUF )

30.77 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 17, 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 (%)
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%)
Nov 01, 2005 8.400 8.400 8.400 8.400 600 -0.10(-1.18%)
Oct 31, 2005 8.350 8.500 8.500 8.500 1,917 +0.15(+1.80%)
Oct 28, 2005 8.350 8.370 8.350 8.350 1,200 -0.20(-2.34%)
Oct 27, 2005 8.550 8.550 8.550 8.550 1,000 +0.10(+1.18%)
Oct 26, 2005 8.450 8.450 8.450 8.450 740 +0.30(+3.68%)
Oct 25, 2005 8.150 8.150 8.150 8.150 650 -0.05(-0.61%)
Oct 24, 2005 8.200 8.200 8.200 8.200 500 +0.06(+0.74%)
Oct 21, 2005 8.140 8.140 8.140 8.140 0 +0.00(+0.00%)
Oct 20, 2005 8.140 8.140 8.140 8.140 2,000 +0.14(+1.75%)
Oct 19, 2005 8.000 8.000 8.000 8.000 100 -0.25(-3.03%)
Oct 18, 2005 8.250 8.250 8.250 8.250 11,178 +0.25(+3.12%)
Oct 17, 2005 8.000 8.250 7.900 8.000 3,200 +0.00(+0.00%)
Oct 14, 2005 8.000 8.000 8.000 8.000 3,250 -0.05(-0.62%)
Oct 13, 2005 7.900 8.050 7.950 8.050 10,250 +0.15(+1.90%)
Oct 12, 2005 7.900 7.950 7.900 7.900 9,171 -0.35(-4.24%)
Oct 11, 2005 8.250 8.250 8.250 8.250 150 -0.11(-1.32%)
Oct 10, 2005 8.360 8.360 8.360 8.360 0 +0.00(+0.00%)
Oct 07, 2005 8.360 8.360 8.350 8.360 2,500 +0.06(+0.72%)
Oct 06, 2005 8.300 8.300 8.300 8.300 0 -0.50(-5.68%)
Oct 05, 2005 8.800 8.800 8.800 8.800 0 +0.05(+0.57%)
Oct 04, 2005 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Oct 03, 2005 9.000 8.700 8.750 2,100 -0.15(-1.69%)
Sep 30, 2005 8.900 8.850 8.900 3,630 +0.05(+0.56%)
Sep 29, 2005 8.850 8.800 8.850 13,258 +0.20(+2.31%)
Sep 28, 2005 8.650 8.750 8.650 8.650 13,500 -0.15(-1.70%)
Sep 27, 2005 8.800 8.800 8.800 8.800 11,651 -0.10(-1.12%)
Sep 26, 2005 8.900 8.950 8.900 8.900 10,400 -0.10(-1.11%)
Sep 23, 2005 9.000 9.000 9.000 9.000 2,611 +0.20(+2.27%)
Sep 22, 2005 8.800 8.800 8.800 8.800 1,600 -0.15(-1.68%)
Sep 21, 2005 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Sep 20, 2005 8.950 9.100 8.950 8.950 1,900 -0.15(-1.65%)
Sep 19, 2005 9.100 9.300 9.000 9.100 1,600 -0.25(-2.67%)
Sep 16, 2005 9.350 9.350 9.150 9.350 77,750 -0.15(-1.58%)
Sep 15, 2005 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Sep 14, 2005 9.500 9.700 9.500 9.500 1,200 -0.12(-1.25%)
Sep 13, 2005 9.620 9.620 9.620 9.620 500 +0.24(+2.56%)
Sep 12, 2005 9.380 9.380 9.380 9.380 1,000 -0.12(-1.26%)
Sep 09, 2005 9.500 9.750 9.500 9.500 2,500 +0.03(+0.32%)
Sep 08, 2005 9.470 9.470 9.470 9.470 200 -0.13(-1.35%)
Sep 07, 2005 9.600 9.900 9.600 9.600 2,000 +0.25(+2.67%)
Sep 06, 2005 9.350 9.350 9.350 9.350 1,150 -0.05(-0.53%)
Sep 02, 2005 9.400 9.400 9.150 9.400 3,000 +0.10(+1.08%)
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.