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 (%)
Nov 30, 2020 23.62 23.82 23.62 23.82 4,524 -0.59(-2.42%)
Nov 27, 2020 24.48 24.48 24.41 24.41 500 -0.73(-2.90%)
Nov 25, 2020 25.00 25.14 25.00 25.14 2,700 +0.15(+0.60%)
Nov 24, 2020 24.99 24.99 24.99 24.99 500 +0.59(+2.42%)
Nov 23, 2020 24.40 24.40 24.40 24.40 226 -0.66(-2.63%)
Nov 20, 2020 25.05 25.06 25.05 25.06 400 -0.10(-0.40%)
Nov 19, 2020 24.95 25.16 24.95 25.16 30,500 -0.03(-0.12%)
Nov 18, 2020 25.10 25.34 25.10 25.19 10,250 +0.93(+3.84%)
Nov 16, 2020 24.26 24.26 24.26 0 +0.86(+3.67%)
Nov 13, 2020 23.46 23.46 23.40 23.40 1,500 +0.00(+0.00%)
Nov 12, 2020 23.85 23.85 23.40 23.40 1,420 -0.30(-1.27%)
Nov 11, 2020 23.70 23.70 23.70 25 +0.00(+0.00%)
Nov 10, 2020 23.70 23.70 23.70 23.70 300 -0.50(-2.07%)
Nov 09, 2020 24.20 24.20 24.20 24.20 533 +0.93(+4.00%)
Nov 06, 2020 22.92 23.27 22.92 23.27 10,100 +0.17(+0.74%)
Nov 05, 2020 22.65 23.10 22.65 23.10 505 +0.98(+4.43%)
Nov 04, 2020 22.12 22.12 22.12 22.12 170 +0.79(+3.68%)
Nov 03, 2020 21.34 21.34 21.34 21.34 127 +0.24(+1.15%)
Nov 02, 2020 21.09 21.09 21.09 62 +0.00(+0.00%)
Oct 28, 2020 21.09 21.09 21.09 0 -1.14(-5.12%)
Oct 27, 2020 22.23 22.23 22.23 43 +0.00(+0.00%)
Oct 22, 2020 22.23 22.23 22.23 0 +0.00(+0.00%)
Oct 21, 2020 22.23 22.23 22.23 22.23 100 +0.45(+2.06%)
Oct 20, 2020 21.86 21.86 21.78 520 -0.07(-0.34%)
Oct 19, 2020 21.86 21.86 21.86 6 +0.00(+0.00%)
Oct 16, 2020 21.86 21.86 21.86 21.86 1,100 -0.37(-1.66%)
Oct 14, 2020 22.23 22.23 22.23 0 +0.00(+0.00%)
Oct 13, 2020 22.23 22.23 22.23 22.23 1,064 +0.23(+1.02%)
Oct 08, 2020 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 07, 2020 22.00 22.00 22.00 9,942 +0.00(+0.00%)
Oct 05, 2020 22.00 22.00 22.00 0 +0.62(+2.92%)
Oct 02, 2020 21.38 21.38 21.38 21.38 200 -0.62(-2.84%)
Oct 01, 2020 21.84 22.00 21.84 22.00 2,262 +0.66(+3.11%)
Sep 30, 2020 21.34 21.34 21.34 21.34 100 +0.14(+0.64%)
Sep 29, 2020 21.20 21.20 21.20 28 +0.00(+0.00%)
Sep 28, 2020 21.20 21.20 21.20 50 +0.00(+0.00%)
Sep 25, 2020 21.31 21.31 21.20 21.20 600 +0.16(+0.76%)
Sep 24, 2020 21.02 21.04 21.02 21.04 900 +0.24(+1.15%)
Sep 23, 2020 20.80 20.80 20.80 35 +0.00(+0.00%)
Sep 22, 2020 20.80 20.80 20.80 54 +0.00(+0.00%)
Sep 21, 2020 20.86 20.86 20.80 20.80 1,051 -0.49(-2.31%)
Sep 18, 2020 21.29 21.29 21.29 21.29 3,000 +0.30(+1.44%)
Sep 17, 2020 20.99 20.99 20.99 20.99 125 -0.59(-2.73%)
Sep 16, 2020 21.58 21.58 21.58 21.58 847 +0.97(+4.70%)
Sep 14, 2020 20.61 20.61 20.61 0 +0.00(+0.00%)
Sep 11, 2020 20.78 20.78 20.61 20.61 900 -0.47(-2.22%)
Sep 10, 2020 21.08 21.08 21.08 7 +0.00(+0.00%)
Sep 09, 2020 21.39 21.39 21.08 21.08 1,264 +0.44(+2.13%)
Sep 08, 2020 21.30 21.30 20.64 20.64 290 -0.45(-2.13%)
Sep 04, 2020 21.09 21.09 21.09 60 +0.00(+0.00%)
Sep 03, 2020 21.09 21.09 21.09 21.09 201 +0.12(+0.58%)
Sep 02, 2020 20.97 20.97 20.97 222 +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.