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 (%)
Mar 31, 2006 9.950 9.950 9.650 9.950 1,500 +0.35(+3.65%)
Mar 30, 2006 9.600 10.00 9.600 9.600 750 +0.05(+0.52%)
Mar 29, 2006 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Mar 28, 2006 9.550 9.550 9.550 9.550 2,900 +0.00(+0.00%)
Mar 27, 2006 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Mar 24, 2006 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Mar 21, 2006 9.550 9.550 9.550 9.550 1,000 -0.60(-5.91%)
Mar 20, 2006 10.15 10.15 10.15 10.15 700 +0.00(+0.00%)
Mar 17, 2006 10.15 10.15 9.800 10.15 3,300 +0.05(+0.50%)
Mar 16, 2006 10.10 10.10 9.850 10.10 17,000 +0.70(+7.45%)
Mar 15, 2006 9.400 9.400 9.400 9.400 2,000 +0.00(+0.00%)
Mar 14, 2006 9.400 9.400 9.400 9.400 600 +0.00(+0.00%)
Mar 13, 2006 9.400 9.400 9.400 9.400 65,100 +0.10(+1.08%)
Mar 10, 2006 9.300 9.300 9.300 9.300 300 +0.10(+1.09%)
Mar 09, 2006 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Mar 08, 2006 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Mar 07, 2006 9.200 9.200 9.200 9.200 15,067 -0.55(-5.64%)
Mar 06, 2006 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Mar 03, 2006 9.750 9.750 9.500 9.750 6,750 +0.20(+2.09%)
Mar 02, 2006 9.550 9.550 9.550 9.550 500 +0.80(+9.14%)
Mar 01, 2006 8.750 8.750 8.750 8.750 6,050 -0.25(-2.78%)
Feb 28, 2006 8.800 9.030 8.700 9.000 1,225 +0.20(+2.27%)
Feb 27, 2006 8.800 8.800 8.800 8.800 500 -0.10(-1.18%)
Feb 24, 2006 8.905 8.905 8.905 8.905 1,110 -0.04(-0.50%)
Feb 23, 2006 8.950 8.950 8.700 8.950 12,500 +0.30(+3.47%)
Feb 22, 2006 8.650 8.650 8.350 8.650 15,235 +0.20(+2.37%)
Feb 21, 2006 8.450 8.500 8.200 8.450 2,000 +0.05(+0.60%)
Feb 17, 2006 8.400 8.400 8.400 8.400 754 -0.15(-1.75%)
Feb 16, 2006 8.550 8.550 8.550 8.550 925 +0.20(+2.40%)
Feb 15, 2006 8.350 8.350 8.300 8.350 9,500 -0.05(-0.60%)
Feb 14, 2006 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Feb 13, 2006 8.400 8.400 8.400 8.400 1,350 -0.10(-1.18%)
Feb 10, 2006 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Feb 09, 2006 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Feb 08, 2006 8.500 8.500 8.250 8.500 2,600 +0.10(+1.19%)
Feb 07, 2006 8.700 8.400 8.400 8.400 500 -0.30(-3.45%)
Feb 06, 2006 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Feb 03, 2006 8.700 8.700 8.700 8.700 1,200 +0.30(+3.57%)
Feb 02, 2006 8.400 8.400 8.400 8.400 300 -0.45(-5.08%)
Feb 01, 2006 8.850 8.850 8.600 8.850 2,300 +0.35(+4.12%)
Jan 31, 2006 8.500 8.850 8.500 8.500 6,600 -0.05(-0.58%)
Jan 30, 2006 8.550 8.850 8.550 8.550 10,041 -0.20(-2.29%)
Jan 27, 2006 8.750 8.750 8.750 8.750 1,000 +0.10(+1.16%)
Jan 26, 2006 8.650 8.900 8.650 8.650 7,525 +0.00(+0.00%)
Jan 25, 2006 8.650 8.700 8.650 8.650 3,425 -0.05(-0.57%)
Jan 24, 2006 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Jan 23, 2006 8.700 8.700 8.700 8.700 1,200 +0.05(+0.58%)
Jan 20, 2006 8.650 8.720 8.650 8.650 1,550 +0.00(+0.00%)
Jan 19, 2006 8.650 8.900 8.650 8.650 1,700 +0.20(+2.37%)
Jan 18, 2006 8.450 8.450 8.450 8.450 500 -0.45(-5.06%)
Jan 17, 2006 8.900 8.900 8.900 8.900 100 +0.00(+0.00%)
Jan 13, 2006 8.900 8.900 8.900 8.900 1,711 -0.10(-1.11%)
Jan 12, 2006 9.000 9.000 9.000 9.000 0 -0.05(-0.55%)
Jan 11, 2006 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Jan 10, 2006 9.050 9.050 9.050 9.050 3,600 +0.00(+0.00%)
Jan 09, 2006 9.050 9.100 9.050 9.050 9,100 -0.05(-0.55%)
Jan 06, 2006 9.100 9.400 9.000 9.100 6,800 +0.05(+0.55%)
Jan 05, 2006 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Jan 04, 2006 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
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.