Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 9.700 9.700 9.700 9.700 100 +0.00(+0.00%)
Dec 28, 2007 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Dec 27, 2007 9.250 9.700 9.700 9.700 600 +0.45(+4.86%)
Dec 26, 2007 9.250 9.950 9.250 9.250 556 -0.60(-6.09%)
Dec 24, 2007 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Dec 21, 2007 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Dec 20, 2007 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Dec 19, 2007 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Dec 18, 2007 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Dec 17, 2007 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Dec 14, 2007 9.850 9.850 9.850 9.850 200 -0.10(-1.01%)
Dec 13, 2007 10.25 9.950 9.950 9.950 5,000 -0.30(-2.93%)
Dec 12, 2007 10.25 10.25 10.25 10.25 1,500 -0.45(-4.21%)
Dec 11, 2007 10.70 10.70 10.70 10.70 500 +0.45(+4.39%)
Dec 10, 2007 10.25 10.25 10.25 10.25 150 -0.05(-0.49%)
Dec 07, 2007 9.550 10.30 10.30 10.30 300 +0.75(+7.85%)
Dec 06, 2007 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Dec 05, 2007 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Dec 04, 2007 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Dec 03, 2007 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
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%)
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.