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

Aristocrat Leisure Ltd (OP: ARLUF )

32.50 +0.19 (+0.59%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 28, 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 (%)
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.