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, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Apr 27, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Apr 26, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Apr 25, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Apr 24, 2007 13.55 13.55 13.55 13.55 5,000 +0.05(+0.37%)
Apr 23, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Apr 20, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Apr 19, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Apr 18, 2007 13.50 13.50 13.50 13.50 800 -0.15(-1.10%)
Apr 17, 2007 13.65 13.65 13.65 13.65 45,000 +0.00(+0.00%)
Apr 16, 2007 13.65 13.65 13.65 13.65 500 +0.45(+3.41%)
Apr 13, 2007 13.20 13.20 13.20 13.20 115 -0.15(-1.12%)
Apr 12, 2007 13.35 13.35 13.35 13.35 100 +0.00(+0.00%)
Apr 11, 2007 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Apr 10, 2007 13.35 13.35 13.35 13.35 200 -0.05(-0.37%)
Apr 09, 2007 13.40 13.40 13.35 13.40 15,800 +0.15(+1.13%)
Apr 05, 2007 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Apr 04, 2007 13.25 13.30 13.25 13.25 700 -0.10(-0.75%)
Apr 03, 2007 13.35 13.35 13.35 13.35 100 +0.10(+0.75%)
Apr 02, 2007 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Mar 30, 2007 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Mar 29, 2007 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Mar 28, 2007 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Mar 27, 2007 13.25 13.60 13.25 13.25 1,660 +0.05(+0.38%)
Mar 26, 2007 13.20 13.20 13.20 13.20 210 +0.25(+1.93%)
Mar 23, 2007 12.95 12.95 12.95 12.95 200 -0.20(-1.52%)
Mar 22, 2007 13.15 13.15 13.15 13.15 800 +0.05(+0.38%)
Mar 21, 2007 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Mar 20, 2007 13.10 13.10 13.10 13.10 150 -0.20(-1.50%)
Mar 19, 2007 13.30 13.30 13.30 13.30 20,390 +0.50(+3.91%)
Mar 16, 2007 12.80 12.80 12.80 12.80 790 +0.25(+1.99%)
Mar 15, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Mar 14, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Mar 13, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Mar 12, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Mar 09, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Mar 08, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Mar 07, 2007 12.55 12.55 12.55 12.55 150 -0.15(-1.18%)
Mar 06, 2007 12.70 12.70 12.20 12.70 3,700 +0.70(+5.83%)
Mar 05, 2007 12.00 12.50 12.00 12.00 1,300 -1.25(-9.43%)
Mar 02, 2007 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Mar 01, 2007 13.25 13.25 13.25 13.25 3,000 -0.25(-1.85%)
Feb 28, 2007 13.50 13.50 13.40 13.50 2,210 -0.30(-2.17%)
Feb 27, 2007 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Feb 26, 2007 13.80 13.80 13.80 13.80 1,200 +0.25(+1.85%)
Feb 23, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Feb 22, 2007 13.55 13.55 13.25 13.55 10,500 +0.25(+1.88%)
Feb 21, 2007 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Feb 20, 2007 13.30 13.30 13.30 13.30 2,500 +0.00(+0.00%)
Feb 16, 2007 13.30 13.65 13.30 13.30 19,450 +0.05(+0.38%)
Feb 15, 2007 13.25 13.25 13.25 13.25 2,000 +0.50(+3.92%)
Feb 14, 2007 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Feb 13, 2007 12.75 12.80 12.70 12.75 1,440 +0.00(+0.00%)
Feb 12, 2007 12.75 12.75 12.75 12.75 150 +0.00(+0.00%)
Feb 09, 2007 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Feb 08, 2007 12.75 12.75 12.70 12.75 600 +0.20(+1.59%)
Feb 07, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Feb 06, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Feb 05, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Feb 02, 2007 12.55 12.55 12.55 12.55 2,500 +0.05(+0.40%)
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.