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, 2022 23.75 0 -0.56(-2.30%)
Nov 28, 2022 24.31 1,201 +0.30(+1.26%)
Nov 25, 2022 24.01 24.01 24.01 24.01 11,626 -0.10(-0.43%)
Nov 23, 2022 24.00 24.27 24.00 24.11 2,863 +0.91(+3.92%)
Nov 22, 2022 23.85 23.85 23.20 23.20 9,832 -0.36(-1.53%)
Nov 21, 2022 23.56 23.56 23.56 23.56 500 -0.94(-3.84%)
Nov 16, 2022 24.50 0 -0.60(-2.41%)
Nov 14, 2022 25.10 16 -0.35(-1.36%)
Nov 11, 2022 25.45 25.45 25.45 25.45 400 +1.80(+7.61%)
Nov 04, 2022 23.65 35 -0.19(-0.80%)
Nov 03, 2022 23.70 23.84 23.70 23.84 34,427 -0.46(-1.89%)
Nov 02, 2022 24.40 24.40 24.14 24.30 3,864 +0.60(+2.53%)
Oct 26, 2022 23.70 20 +1.33(+5.95%)
Oct 24, 2022 22.37 117 +0.47(+2.15%)
Oct 13, 2022 21.90 0 +0.25(+1.15%)
Oct 12, 2022 21.60 21.65 21.60 21.65 5,910 +0.00(+0.00%)
Oct 10, 2022 21.65 15 -0.06(-0.28%)
Oct 06, 2022 21.71 0 +0.06(+0.28%)
Oct 04, 2022 21.65 1,025 +0.58(+2.75%)
Sep 27, 2022 21.07 815 -0.31(-1.45%)
Sep 26, 2022 21.57 21.57 21.38 21.38 2,000 -2.07(-8.83%)
Sep 21, 2022 23.45 45 +0.57(+2.51%)
Sep 19, 2022 22.88 35 -0.38(-1.61%)
Sep 14, 2022 23.25 0 -0.65(-2.72%)
Sep 13, 2022 23.90 23.90 23.90 23.90 178 +0.81(+3.51%)
Sep 09, 2022 23.09 90 -0.10(-0.43%)
Sep 08, 2022 23.19 23.19 23.19 23.19 172 -0.35(-1.49%)
Sep 07, 2022 22.83 23.54 22.83 23.54 1,748 +0.05(+0.23%)
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.