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, 2007 9.350 9.550 9.450 9.550 300 +0.20(+2.14%)
Nov 29, 2007 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Nov 28, 2007 9.350 9.350 8.900 9.350 3,200 +0.15(+1.63%)
Nov 27, 2007 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Nov 26, 2007 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Nov 23, 2007 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Nov 21, 2007 8.600 9.200 9.200 9.200 787 +0.00(+0.00%)
Nov 20, 2007 9.200 9.200 9.200 9.200 787 +0.20(+2.22%)
Nov 19, 2007 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 16, 2007 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 15, 2007 9.000 9.100 9.000 9.000 4,000 -0.05(-0.55%)
Nov 14, 2007 8.700 9.050 9.050 9.050 100 +0.35(+4.02%)
Nov 13, 2007 8.300 8.750 8.700 8.700 725 +0.40(+4.82%)
Nov 12, 2007 8.300 8.300 8.300 8.300 1,080 -0.40(-4.60%)
Nov 09, 2007 8.700 8.950 8.700 8.700 200 -0.25(-2.79%)
Nov 08, 2007 8.950 9.250 8.950 8.950 1,100 -0.15(-1.65%)
Nov 07, 2007 9.100 9.350 9.100 9.100 2,100 -0.20(-2.15%)
Nov 06, 2007 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Nov 05, 2007 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Nov 02, 2007 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Nov 01, 2007 9.300 9.300 9.300 9.300 1,000 -0.10(-1.06%)
Oct 31, 2007 9.350 9.400 9.400 9.400 200 +0.05(+0.53%)
Oct 30, 2007 9.650 9.650 9.350 9.350 750 -0.30(-3.11%)
Oct 29, 2007 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Oct 26, 2007 9.650 9.650 9.650 9.650 300 +0.20(+2.12%)
Oct 25, 2007 9.450 9.450 9.450 9.450 5,000 +0.05(+0.53%)
Oct 24, 2007 9.500 9.650 9.350 9.400 6,060 -0.10(-1.05%)
Oct 23, 2007 9.500 9.850 9.500 9.500 2,750 -2.35(-19.83%)
Oct 19, 2007 11.85 11.85 11.85 11.85 100 -0.15(-1.25%)
Oct 18, 2007 12.00 12.00 12.00 12.00 500 +0.40(+3.45%)
Oct 17, 2007 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Oct 16, 2007 11.60 11.60 11.60 11.60 200 -0.10(-0.85%)
Oct 15, 2007 11.70 11.70 11.65 11.70 3,000 -0.50(-4.10%)
Oct 12, 2007 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Oct 11, 2007 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Oct 10, 2007 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Oct 09, 2007 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Oct 08, 2007 12.65 12.20 12.20 12.20 700 -0.45(-3.56%)
Oct 05, 2007 12.65 12.65 12.65 12.65 100 +0.35(+2.85%)
Oct 04, 2007 12.20 12.55 12.30 12.30 1,100 +0.10(+0.82%)
Oct 03, 2007 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Oct 02, 2007 12.20 12.20 12.20 12.20 4,000 -0.15(-1.21%)
Oct 01, 2007 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Sep 28, 2007 12.35 12.45 12.35 12.35 4,000 +0.15(+1.23%)
Sep 27, 2007 12.70 12.20 12.20 12.20 25,000 -0.50(-3.94%)
Sep 26, 2007 12.70 12.70 12.70 12.70 400 +0.00(+0.00%)
Sep 25, 2007 12.70 12.70 12.55 12.70 4,300 +0.05(+0.40%)
Sep 24, 2007 12.65 12.65 12.65 12.65 100 +0.85(+7.20%)
Sep 21, 2007 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Sep 20, 2007 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Sep 19, 2007 11.80 11.80 11.80 11.80 500 +0.30(+2.61%)
Sep 18, 2007 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Sep 17, 2007 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Sep 14, 2007 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Sep 13, 2007 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Sep 12, 2007 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Sep 11, 2007 11.50 11.50 11.50 11.50 350 +0.65(+5.99%)
Sep 10, 2007 10.85 10.85 10.85 10.85 350 -0.50(-4.41%)
Sep 07, 2007 11.35 11.35 11.00 11.35 600 +0.05(+0.44%)
Sep 06, 2007 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Sep 05, 2007 11.30 11.30 11.30 11.30 200 -0.15(-1.31%)
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.