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, 2008 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Apr 29, 2008 7.150 7.150 7.050 7.150 3,300 -0.45(-5.92%)
Apr 28, 2008 7.600 7.600 7.600 7.600 200 +0.00(+0.00%)
Apr 25, 2008 7.400 7.600 7.600 7.600 500 +0.20(+2.70%)
Apr 24, 2008 7.400 7.400 7.400 7.400 300 -0.30(-3.90%)
Apr 23, 2008 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Apr 22, 2008 7.700 7.700 7.700 7.700 500 -0.25(-3.14%)
Apr 21, 2008 7.950 7.950 7.950 7.950 850 -1.55(-16.32%)
Apr 18, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 17, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 16, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 15, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 14, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 11, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 10, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 09, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 08, 2008 9.700 9.500 9.500 9.500 500 -0.20(-2.06%)
Apr 07, 2008 9.700 9.700 9.700 9.700 1,000 +1.40(+16.87%)
Apr 04, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Apr 03, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Apr 02, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Apr 01, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 31, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 28, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 27, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 26, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 25, 2008 0.3000 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 24, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 21, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 20, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 19, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 18, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 17, 2008 8.300 8.300 8.300 8.300 250 -0.50(-5.68%)
Mar 14, 2008 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 13, 2008 8.850 9.000 8.800 8.800 1,206 -0.05(-0.56%)
Mar 12, 2008 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 11, 2008 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 10, 2008 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 07, 2008 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 06, 2008 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 05, 2008 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 04, 2008 8.850 8.850 8.850 8.850 500 -0.95(-9.69%)
Mar 03, 2008 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Feb 29, 2008 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Feb 28, 2008 9.800 9.800 9.800 9.800 208 -0.40(-3.92%)
Feb 27, 2008 10.20 10.20 10.20 10.20 1,000 +0.50(+5.15%)
Feb 26, 2008 9.700 9.700 9.700 9.700 300 +0.70(+7.78%)
Feb 25, 2008 9.000 9.000 9.000 9.000 326 +0.65(+7.78%)
Feb 22, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Feb 21, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Feb 20, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Feb 19, 2008 8.200 8.350 8.350 8.350 5,500 +0.15(+1.83%)
Feb 18, 2008 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Feb 15, 2008 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Feb 14, 2008 8.200 8.200 8.200 8.200 400 -0.10(-1.20%)
Feb 13, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Feb 12, 2008 8.300 8.300 7.900 8.300 726 +0.30(+3.75%)
Feb 11, 2008 8.000 8.000 8.000 8.000 1,000 -0.50(-5.88%)
Feb 08, 2008 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Feb 07, 2008 9.200 8.500 8.500 8.500 300 -0.70(-7.61%)
Feb 06, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 05, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 04, 2008 8.650 9.200 9.200 9.200 300 +0.55(+6.36%)
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.