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 (%)
Dec 29, 2006 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Dec 28, 2006 12.35 12.40 12.35 12.35 13,850 +0.00(+0.00%)
Dec 27, 2006 12.35 12.35 12.35 12.35 500 +0.05(+0.41%)
Dec 26, 2006 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Dec 22, 2006 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Dec 21, 2006 12.30 12.35 12.30 12.30 2,120 +0.10(+0.82%)
Dec 20, 2006 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Dec 19, 2006 12.20 12.20 12.20 12.20 500 -0.65(-5.06%)
Dec 18, 2006 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Dec 15, 2006 12.85 12.85 12.75 12.85 600 -0.20(-1.53%)
Dec 14, 2006 13.05 13.05 12.90 13.05 2,300 +0.50(+3.98%)
Dec 13, 2006 12.55 12.60 12.55 12.55 2,700 +0.00(+0.00%)
Dec 12, 2006 12.55 12.55 12.55 12.55 1,000 +0.00(+0.00%)
Dec 11, 2006 12.55 12.55 12.20 12.55 2,680 -0.10(-0.79%)
Dec 08, 2006 12.65 12.65 12.60 12.65 1,100 -0.05(-0.39%)
Dec 07, 2006 12.70 12.70 12.30 12.70 2,000 +0.40(+3.25%)
Dec 06, 2006 12.30 12.30 12.30 12.30 300 +0.05(+0.41%)
Dec 05, 2006 12.25 12.25 12.25 12.25 1,117 +0.40(+3.38%)
Dec 04, 2006 11.85 11.85 11.85 11.85 2,300 -0.25(-2.07%)
Dec 01, 2006 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
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%)
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.