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, 2022 27.43 27.43 27.43 27.43 1,622 +0.00(+0.00%)
Mar 24, 2022 27.43 0 +0.03(+0.11%)
Mar 23, 2022 27.40 27.40 27.40 27.40 1,472 -0.60(-2.14%)
Mar 22, 2022 28.00 28.00 28.00 28.00 544 +1.00(+3.70%)
Mar 16, 2022 27.00 10 +0.70(+2.64%)
Mar 10, 2022 26.30 62 +0.62(+2.43%)
Mar 09, 2022 25.68 25.68 25.68 25.68 161 +1.37(+5.64%)
Mar 08, 2022 24.31 24.31 24.31 24.31 100 -0.19(-0.78%)
Mar 07, 2022 25.38 25.38 24.09 24.50 1,202 -2.22(-8.31%)
Mar 03, 2022 26.72 0 -0.09(-0.34%)
Mar 01, 2022 26.81 0 +0.38(+1.44%)
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%)
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.