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, 2020 13.57 13.57 13.57 13.57 665 +0.25(+1.87%)
Mar 30, 2020 13.08 13.32 13.08 13.32 4,300 +2.18(+19.58%)
Mar 27, 2020 12.90 12.90 11.14 11.14 1,500 -2.02(-15.37%)
Mar 26, 2020 13.17 13.39 12.66 13.16 30,363 +3.76(+40.03%)
Mar 25, 2020 9.400 9.400 9.400 3 +0.00(+0.00%)
Mar 23, 2020 9.400 9.400 9.400 0 -0.98(-9.44%)
Mar 20, 2020 10.90 10.92 10.35 10.38 1,200 -0.60(-5.45%)
Mar 19, 2020 10.84 10.98 10.84 10.98 653 -0.78(-6.65%)
Mar 18, 2020 10.61 11.76 10.61 11.76 2,979 -1.00(-7.87%)
Mar 17, 2020 12.76 12.76 12.76 12.76 3,000 -0.84(-6.15%)
Mar 16, 2020 14.29 14.29 13.60 13.60 8,511 -3.45(-20.23%)
Mar 13, 2020 17.00 17.05 17.00 17.05 4,200 +1.67(+10.83%)
Mar 12, 2020 16.36 16.36 14.57 15.38 3,135 -2.49(-13.91%)
Mar 11, 2020 18.46 18.51 17.87 17.87 2,999 -3.75(-17.35%)
Mar 10, 2020 21.62 21.62 21.62 10 +0.00(+0.00%)
Mar 09, 2020 21.62 21.62 21.62 79 +0.00(+0.00%)
Mar 06, 2020 21.62 21.62 21.62 50 +0.00(+0.00%)
Mar 05, 2020 22.02 22.02 21.62 21.62 345 -0.55(-2.50%)
Mar 04, 2020 22.18 22.18 22.18 19 +0.00(+0.00%)
Mar 03, 2020 22.04 22.18 22.00 22.18 1,910 +0.30(+1.39%)
Feb 28, 2020 21.87 21.87 21.87 0 +0.00(+0.00%)
Feb 27, 2020 21.87 21.87 21.87 21.87 200 -0.65(-2.89%)
Feb 26, 2020 22.52 22.52 22.52 22.52 318 -1.15(-4.87%)
Feb 24, 2020 23.67 23.67 23.67 0 -0.79(-3.22%)
Feb 21, 2020 24.45 24.70 24.45 24.46 4,400 -0.12(-0.49%)
Feb 20, 2020 24.58 24.58 24.58 24.58 526 -0.38(-1.52%)
Feb 19, 2020 24.96 24.96 24.96 24.96 526 +0.01(+0.04%)
Feb 18, 2020 24.95 24.95 24.95 1 +0.00(+0.00%)
Feb 14, 2020 24.95 24.95 24.95 24.95 2,200 -0.30(-1.19%)
Feb 13, 2020 25.23 25.25 25.23 25.25 550 +0.80(+3.29%)
Feb 12, 2020 24.45 24.45 24.45 50 +0.00(+0.00%)
Feb 11, 2020 24.45 24.45 24.45 30 +0.00(+0.00%)
Feb 07, 2020 24.45 24.45 24.45 0 -0.61(-2.45%)
Feb 06, 2020 25.06 25.06 25.06 25.06 162 +0.45(+1.85%)
Feb 04, 2020 24.61 24.61 24.61 0 +1.00(+4.22%)
Feb 03, 2020 23.61 23.61 23.61 23.61 1,195 -0.48(-1.99%)
Jan 31, 2020 24.09 24.09 24.09 10 +0.00(+0.00%)
Jan 30, 2020 24.09 24.09 24.09 24.09 8,726 -0.02(-0.09%)
Jan 29, 2020 24.11 24.11 24.11 1 +0.00(+0.00%)
Jan 28, 2020 24.18 24.22 24.11 24.11 5,700 -0.89(-3.56%)
Jan 27, 2020 24.78 25.00 24.78 25.00 2,122 +0.09(+0.36%)
Jan 23, 2020 24.91 24.91 24.91 0 +0.00(+0.00%)
Jan 17, 2020 24.91 24.91 24.91 0 +0.00(+0.00%)
Jan 16, 2020 24.91 24.91 24.91 67 +0.00(+0.00%)
Jan 15, 2020 24.91 24.91 24.91 24.91 1,306 +0.41(+1.67%)
Jan 14, 2020 24.50 24.50 24.50 24.50 3,267 +1.11(+4.74%)
Jan 13, 2020 23.39 23.39 23.39 50 +0.00(+0.00%)
Jan 07, 2020 23.39 23.39 23.39 0 -0.44(-1.87%)
Jan 06, 2020 24.14 24.14 23.13 23.84 39,566 -0.23(-0.97%)
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.