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 29, 2019 23.26 23.26 23.26 23.26 100 +0.01(+0.04%)
Nov 27, 2019 22.95 23.25 22.95 23.25 500 +0.41(+1.80%)
Nov 26, 2019 22.95 22.95 22.84 22.84 15,500 -0.34(-1.47%)
Nov 25, 2019 23.18 23.18 23.18 23.18 1,000 -0.24(-1.02%)
Nov 22, 2019 23.42 23.42 23.42 23.42 200 +0.42(+1.83%)
Nov 21, 2019 23.00 23.00 23.00 23.00 5,443 +0.35(+1.55%)
Nov 20, 2019 22.55 22.65 22.55 22.65 940 +1.11(+5.15%)
Nov 19, 2019 21.54 21.54 21.54 49 +0.00(+0.00%)
Nov 12, 2019 21.54 21.54 21.54 0 +0.48(+2.28%)
Nov 06, 2019 21.06 21.06 21.06 0 -0.62(-2.88%)
Nov 05, 2019 21.50 21.68 21.50 21.68 1,250 +0.03(+0.16%)
Nov 04, 2019 21.50 21.65 21.50 21.65 1,400 -0.28(-1.28%)
Nov 01, 2019 21.93 21.93 21.93 21.93 1,000 -0.07(-0.34%)
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%)
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.