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

Aristocrat Leisure Ltd (OP: ARLUF )

30.45 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 3, 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 (%)
Feb 28, 2022 26.43 26.43 26.43 26.43 937 -0.69(-2.54%)
Feb 25, 2022 26.38 27.12 27.12 27.12 253 -0.56(-2.02%)
Feb 23, 2022 27.68 79 +0.21(+0.76%)
Feb 22, 2022 27.48 27.48 27.47 27.47 815 -1.37(-4.75%)
Feb 17, 2022 28.84 0 -0.68(-2.30%)
Feb 11, 2022 29.52 0 +1.02(+3.58%)
Feb 01, 2022 28.50 5 +0.50(+1.79%)
Jan 31, 2022 28.00 28.00 28.00 28.00 5,105 +0.00(+0.00%)
Jan 27, 2022 28.00 18 -0.70(-2.44%)
Jan 26, 2022 28.70 28.70 28.70 28.70 300 +0.70(+2.50%)
Jan 24, 2022 28.00 0 -1.53(-5.18%)
Jan 21, 2022 29.55 29.55 29.53 29.53 4,055 -1.65(-5.30%)
Jan 18, 2022 31.18 0 -0.61(-1.91%)
Jan 14, 2022 31.79 0 -0.58(-1.79%)
Jan 12, 2022 32.37 10 +0.83(+2.63%)
Jan 10, 2022 31.54 31.54 31.54 5,053 -0.18(-0.55%)
Jan 07, 2022 31.53 31.71 31.53 31.71 1,215 -1.08(-3.31%)
Jan 05, 2022 32.80 32.80 32.80 0 +2.07(+6.74%)
Jan 03, 2022 30.73 30.73 30.73 0 -0.46(-1.47%)
Dec 30, 2021 31.19 31.19 31.19 0 -1.50(-4.57%)
Dec 29, 2021 32.69 32.69 32.69 32.69 670 -0.20(-0.62%)
Dec 27, 2021 32.89 32.89 32.89 59 +2.15(+6.99%)
Dec 22, 2021 30.74 30.74 30.74 0 +1.17(+3.96%)
Dec 20, 2021 29.57 29.57 29.57 29 -1.21(-3.93%)
Dec 17, 2021 30.46 30.78 29.88 30.78 1,250 -0.46(-1.47%)
Dec 10, 2021 31.24 31.24 31.24 90 -0.71(-2.22%)
Dec 08, 2021 31.95 31.95 31.95 0 -0.70(-2.14%)
Dec 07, 2021 32.65 32.65 32.65 32.65 158 +0.94(+2.96%)
Dec 06, 2021 31.71 31.71 31.71 31.71 334 +0.28(+0.89%)
Dec 03, 2021 31.43 31.43 31.43 31.43 7,968 +0.04(+0.13%)
Dec 02, 2021 31.43 31.43 31.39 31.39 1,861 -0.05(-0.16%)
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.