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

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
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 (%)
Mar 31, 2005 7.650 7.850 7.600 7.650 12,500 +0.00(+0.00%)
Mar 30, 2005 7.650 7.850 7.600 7.650 12,500 -0.15(-1.92%)
Mar 29, 2005 7.800 8.000 7.800 7.800 9,925 -0.25(-3.11%)
Mar 28, 2005 8.050 8.050 7.800 8.050 2,575 +0.00(+0.00%)
Mar 24, 2005 8.050 8.050 7.800 8.050 2,575 -0.20(-2.42%)
Mar 23, 2005 8.250 8.500 8.250 8.250 3,480 +0.00(+0.00%)
Mar 22, 2005 8.250 8.500 8.250 8.250 3,480 -0.25(-2.94%)
Mar 21, 2005 8.500 8.600 8.250 8.500 5,350 +0.50(+6.25%)
Mar 18, 2005 8.000 8.250 8.000 8.000 6,207 +0.00(+0.00%)
Mar 17, 2005 8.000 8.250 8.000 8.000 6,207 -0.50(-5.88%)
Mar 16, 2005 8.500 8.500 8.250 8.500 18,700 +0.00(+0.00%)
Mar 15, 2005 8.500 8.500 8.250 8.500 18,700 +0.05(+0.59%)
Mar 14, 2005 8.450 8.450 8.450 8.450 5,300 +0.00(+0.00%)
Mar 11, 2005 8.450 8.450 8.450 8.450 5,300 -0.40(-4.52%)
Mar 10, 2005 8.850 8.850 8.750 8.850 4,700 +0.00(+0.00%)
Mar 09, 2005 8.850 8.850 8.750 8.850 4,700 -0.25(-2.75%)
Mar 08, 2005 9.100 9.100 8.650 9.100 4,450 +0.35(+4.00%)
Mar 07, 2005 8.750 8.750 8.500 8.750 5,550 +0.35(+4.17%)
Mar 04, 2005 8.400 8.550 8.300 8.400 10,830 +0.00(+0.00%)
Mar 03, 2005 8.400 8.550 8.300 8.400 10,830 -0.05(-0.59%)
Mar 02, 2005 8.450 8.450 8.450 8.450 8,400 -0.10(-1.17%)
Mar 01, 2005 8.550 8.700 8.300 8.550 23,950 +0.15(+1.79%)
Feb 28, 2005 8.400 8.450 8.157 8.400 112,300 +0.00(+0.00%)
Feb 25, 2005 8.400 8.450 8.157 8.400 112,300 +0.00(+0.00%)
Feb 24, 2005 8.400 8.450 8.150 8.400 110,405 +0.20(+2.44%)
Feb 23, 2005 8.200 8.450 8.200 8.200 35,061 +0.00(+0.00%)
Feb 22, 2005 8.200 8.450 8.200 8.200 35,061 +0.05(+0.61%)
Feb 18, 2005 8.150 8.350 8.100 8.150 5,500 +0.05(+0.62%)
Feb 17, 2005 8.100 8.400 8.100 8.100 10,055 +0.00(+0.00%)
Feb 16, 2005 8.100 8.400 8.100 8.100 10,055 -0.30(-3.57%)
Feb 15, 2005 8.400 8.500 8.250 8.400 14,800 +0.10(+1.20%)
Feb 14, 2005 8.300 8.550 8.300 8.300 36,128 +0.00(+0.00%)
Feb 11, 2005 8.300 8.550 8.300 8.300 36,128 -0.14(-1.66%)
Feb 10, 2005 8.440 8.440 8.250 8.440 24,272 +0.00(+0.00%)
Feb 09, 2005 8.440 8.440 8.250 8.440 24,272 +0.09(+1.08%)
Feb 08, 2005 8.350 8.500 8.300 8.350 3,200 -0.05(-0.60%)
Feb 07, 2005 8.400 8.400 8.150 8.400 9,674 +0.00(+0.00%)
Feb 04, 2005 8.400 8.400 8.150 8.400 9,674 +0.25(+3.07%)
Feb 03, 2005 8.150 8.500 8.150 8.150 13,035 +0.00(+0.00%)
Feb 02, 2005 8.150 8.500 8.150 8.150 13,035 -0.20(-2.40%)
Feb 01, 2005 8.350 8.600 8.350 8.350 6,800 +0.00(+0.00%)
Jan 31, 2005 8.350 8.600 8.350 8.350 6,800 +0.25(+3.09%)
Jan 28, 2005 8.100 8.400 8.100 8.100 4,692 -0.20(-2.41%)
Jan 27, 2005 8.300 8.300 8.270 8.300 4,000 -0.19(-2.24%)
Jan 26, 2005 8.490 8.550 8.490 8.490 11,100 +0.34(+4.17%)
Jan 25, 2005 8.150 8.350 8.050 8.150 16,000 -0.15(-1.81%)
Jan 24, 2005 8.300 8.350 7.770 8.300 22,175 +0.00(+0.00%)
Jan 21, 2005 8.300 8.350 7.770 8.300 22,175 +0.45(+5.73%)
Jan 20, 2005 7.850 7.850 7.580 7.850 17,100 +0.10(+1.29%)
Jan 19, 2005 7.750 8.000 7.750 7.750 11,100 -0.21(-2.64%)
Jan 18, 2005 7.960 7.960 7.700 7.960 9,595 +0.06(+0.76%)
Jan 14, 2005 7.900 7.900 7.850 7.900 17,400 +0.40(+5.33%)
Jan 13, 2005 7.500 7.750 7.500 7.500 63,000 +0.25(+3.45%)
Jan 12, 2005 7.250 7.550 7.250 7.250 82,735 +0.00(+0.00%)
Jan 11, 2005 7.250 7.550 7.250 7.250 82,735 -0.05(-0.68%)
Jan 10, 2005 7.300 7.300 7.150 7.300 9,130 +0.00(+0.00%)
Jan 07, 2005 7.300 7.500 7.220 7.300 4,600 -0.25(-3.31%)
Jan 06, 2005 7.550 7.650 7.550 7.550 3,150 -0.20(-2.58%)
Jan 05, 2005 7.750 7.750 7.490 7.750 27,465 +0.00(+0.00%)
Jan 04, 2005 7.750 7.750 7.490 7.750 27,465 -0.15(-1.90%)
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.