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 (%)
Nov 30, 2006 12.10 12.10 12.10 12.10 5,000 +0.35(+2.98%)
Nov 29, 2006 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Nov 28, 2006 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Nov 27, 2006 11.75 11.80 11.75 11.75 5,790 -0.10(-0.84%)
Nov 24, 2006 11.85 11.85 11.85 11.85 600 +0.35(+3.04%)
Nov 22, 2006 11.50 11.50 11.50 11.50 32,125 -0.10(-0.86%)
Nov 21, 2006 11.60 11.60 11.60 11.60 1,000 +0.00(+0.00%)
Nov 20, 2006 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Nov 17, 2006 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Nov 16, 2006 11.60 11.70 11.60 11.60 1,300 +0.00(+0.00%)
Nov 15, 2006 11.60 11.60 11.35 11.60 450 +0.50(+4.50%)
Nov 14, 2006 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Nov 13, 2006 11.10 11.10 11.10 11.10 150 -0.10(-0.89%)
Nov 10, 2006 11.20 11.20 11.20 11.20 1,000 +0.00(+0.00%)
Nov 09, 2006 11.20 11.20 11.20 11.20 50,000 -0.30(-2.61%)
Nov 08, 2006 11.50 11.50 11.45 11.50 2,200 +0.05(+0.44%)
Nov 07, 2006 11.45 11.65 11.45 11.45 5,400 +0.15(+1.33%)
Nov 06, 2006 11.30 11.65 11.20 11.30 2,100 +0.25(+2.26%)
Nov 03, 2006 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 02, 2006 11.05 11.10 11.05 11.05 2,281 -0.15(-1.34%)
Nov 01, 2006 11.20 11.20 10.90 11.20 219 +0.70(+6.67%)
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%)
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.