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 (%)
Apr 30, 2004 2.900 2.960 2.850 2.890 8,200 +0.04(+1.40%)
Apr 29, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Apr 28, 2004 2.950 3.000 2.850 2.850 12,202 -0.10(-3.39%)
Apr 27, 2004 2.960 2.950 2.950 2.950 1,500 -0.01(-0.34%)
Apr 26, 2004 2.900 2.960 2.960 2.960 1,000 +0.06(+2.07%)
Apr 23, 2004 3.050 3.000 2.700 2.900 710 -0.15(-4.92%)
Apr 22, 2004 2.750 3.050 2.800 3.050 37,100 +0.30(+10.91%)
Apr 21, 2004 2.720 2.820 2.700 2.750 6,700 +0.03(+1.10%)
Apr 20, 2004 2.730 2.800 2.720 2.720 23,400 -0.01(-0.37%)
Apr 19, 2004 2.830 2.830 2.700 2.730 28,500 -0.10(-3.53%)
Apr 16, 2004 2.750 2.850 2.750 2.830 27,500 +0.08(+2.91%)
Apr 15, 2004 2.850 2.850 2.750 2.750 4,000 -0.10(-3.51%)
Apr 14, 2004 2.830 2.900 2.850 2.850 48,800 +0.02(+0.71%)
Apr 13, 2004 2.950 2.950 2.830 2.830 4,100 -0.12(-4.07%)
Apr 12, 2004 2.920 2.960 2.950 2.950 37,800 +0.03(+1.03%)
Apr 08, 2004 3.000 2.930 2.820 2.920 84,380 -0.08(-2.67%)
Apr 07, 2004 2.850 3.000 2.980 3.000 11,000 +0.15(+5.26%)
Apr 06, 2004 2.850 2.850 2.830 2.850 10,200 +0.07(+2.52%)
Apr 05, 2004 2.750 2.820 2.780 2.780 27,000 +0.03(+1.09%)
Apr 02, 2004 2.800 2.750 2.700 2.750 31,000 -0.05(-1.79%)
Apr 01, 2004 2.550 2.800 2.700 2.800 22,700 +0.25(+9.80%)
Mar 31, 2004 2.700 2.700 2.550 2.550 22,700 -0.15(-5.56%)
Mar 30, 2004 2.650 2.730 2.650 2.700 44,200 +0.05(+1.89%)
Mar 29, 2004 2.580 2.650 2.600 2.650 18,650 +0.07(+2.71%)
Mar 26, 2004 2.560 2.600 2.520 2.580 29,500 +0.02(+0.78%)
Mar 25, 2004 2.600 2.600 2.560 2.560 9,000 -0.04(-1.54%)
Mar 24, 2004 2.500 2.600 2.490 2.600 24,100 +0.10(+4.00%)
Mar 23, 2004 2.360 2.520 2.500 2.500 13,800 +0.14(+5.93%)
Mar 22, 2004 2.350 2.360 2.360 2.360 3,500 +0.01(+0.43%)
Mar 19, 2004 2.400 2.400 2.350 2.350 5,730 -0.05(-2.08%)
Mar 18, 2004 2.320 2.400 2.400 2.400 3,500 +0.08(+3.45%)
Mar 17, 2004 2.250 2.320 2.300 2.320 5,500 +0.07(+3.11%)
Mar 16, 2004 2.170 2.250 2.250 2.250 2,000 +0.08(+3.69%)
Mar 15, 2004 2.250 2.170 2.150 2.170 7,000 -0.08(-3.56%)
Mar 12, 2004 2.250 2.250 2.200 2.250 10,400 +0.00(+0.00%)
Mar 11, 2004 2.300 2.250 2.200 2.250 10,400 -0.05(-2.17%)
Mar 10, 2004 2.350 2.300 2.219 2.300 28,000 -0.05(-2.13%)
Mar 09, 2004 2.250 2.370 2.200 2.350 43,601 +0.10(+4.44%)
Mar 08, 2004 2.140 2.250 2.250 2.250 4,000 +0.17(+8.17%)
Mar 05, 2004 2.080 2.080 2.080 2.080 3,000 +0.00(+0.00%)
Mar 04, 2004 2.080 2.080 2.080 2.080 3,000 +0.00(+0.00%)
Mar 03, 2004 2.120 2.080 2.080 2.080 5,400 -0.04(-1.89%)
Mar 02, 2004 2.120 2.150 2.050 2.120 27,000 +0.00(+0.00%)
Mar 01, 2004 1.800 2.120 2.000 2.120 9,000 +0.29(+15.85%)
Feb 27, 2004 1.830 1.830 1.830 1.830 10,000 +0.00(+0.00%)
Feb 26, 2004 1.890 1.830 1.830 1.830 10,000 -0.06(-3.17%)
Feb 25, 2004 1.920 1.890 1.890 1.890 1,000 -0.03(-1.56%)
Feb 24, 2004 1.600 1.920 1.800 1.920 7,400 +0.32(+20.00%)
Feb 23, 2004 1.600 1.600 1.600 1.600 500 -0.12(-6.98%)
Feb 20, 2004 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Feb 19, 2004 1.720 1.730 1.710 1.720 4,000 +0.12(+7.50%)
Feb 18, 2004 1.600 1.600 1.480 1.600 7,000 +0.00(+0.00%)
Feb 17, 2004 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Feb 13, 2004 1.560 1.600 1.480 1.600 7,000 +0.04(+2.56%)
Feb 12, 2004 1.570 1.560 1.560 1.560 525 -0.01(-0.64%)
Feb 11, 2004 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
Feb 10, 2004 1.570 1.570 1.570 1.570 10,500 +0.00(+0.00%)
Feb 09, 2004 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
Feb 06, 2004 1.650 1.570 1.570 1.570 1,000 -0.08(-4.85%)
Feb 05, 2004 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Feb 04, 2004 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Feb 03, 2004 1.650 1.650 1.650 1.650 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.