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

Aristocrat Leisure Ltd (OP: ARLUF )

33.45 UNCHANGED
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 25, 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 (%)
May 23, 2011 2.800 2.800 2.800 0 -0.02(-0.71%)
May 09, 2011 2.820 2.820 2.820 2.820 0 -0.21(-6.93%)
Apr 27, 2011 3.030 3.030 3.030 0 +0.01(+0.33%)
Apr 13, 2011 3.020 3.020 3.020 0 -0.01(-0.33%)
Apr 12, 2011 3.020 3.030 3.020 3.030 1,850 -0.42(-12.17%)
Apr 08, 2011 3.450 3.450 3.450 3.450 0 +0.33(+10.58%)
Mar 15, 2011 3.120 3.120 3.120 0 -0.14(-4.29%)
Mar 14, 2011 3.480 3.480 3.260 3.260 3,000 +0.08(+2.52%)
Mar 08, 2011 3.180 3.180 3.180 3.180 0 -0.09(-2.75%)
Mar 03, 2011 3.270 3.270 3.270 3.270 0 -0.07(-2.10%)
Feb 25, 2011 3.340 3.340 3.340 0 +0.13(+4.05%)
Feb 24, 2011 3.280 3.280 3.210 3.210 5,000 +0.32(+11.07%)
Feb 15, 2011 2.890 2.890 2.890 0 -0.16(-5.25%)
Feb 07, 2011 3.050 3.050 3.050 0 +0.02(+0.66%)
Jan 31, 2011 3.030 3.030 3.030 0 -0.17(-5.31%)
Jan 26, 2011 3.200 3.200 3.200 0 +0.06(+1.91%)
Jan 25, 2011 3.140 3.140 3.140 3.140 650 +0.13(+4.32%)
Jan 19, 2011 3.010 3.010 3.010 0 +0.18(+6.36%)
Jan 12, 2011 2.830 2.830 2.830 0 -0.09(-3.08%)
Jan 11, 2011 2.920 2.920 2.920 2.920 300 -0.08(-2.67%)
Dec 30, 2010 3.000 3.000 3.000 0 -0.04(-1.32%)
Dec 29, 2010 3.040 3.040 3.040 3.040 1,000 +0.15(+5.19%)
Dec 22, 2010 2.890 2.890 2.890 0 -0.03(-1.03%)
Dec 21, 2010 2.920 2.920 2.920 2.920 7,000 +0.09(+3.18%)
Dec 17, 2010 2.830 2.830 2.830 5,000 +0.18(+6.79%)
Dec 14, 2010 2.650 2.650 2.650 0 -0.05(-1.85%)
Dec 13, 2010 2.700 2.700 2.700 2.700 7,000 +0.14(+5.47%)
Dec 06, 2010 2.560 2.560 2.560 0 +0.02(+0.79%)
Dec 03, 2010 2.540 2.540 2.540 2.540 1,000 +0.10(+4.10%)
Dec 02, 2010 2.440 2.440 2.440 2.440 120 -0.22(-8.27%)
Nov 26, 2010 2.660 2.660 2.660 2.660 0 -0.62(-18.90%)
Nov 12, 2010 3.280 3.280 3.280 3.280 0 -0.22(-6.29%)
Nov 10, 2010 3.500 3.500 3.500 3.500 0 -0.29(-7.65%)
Nov 05, 2010 3.790 3.790 3.790 0 +0.39(+11.47%)
Nov 01, 2010 3.400 3.400 3.400 0 -0.10(-2.86%)
Oct 26, 2010 3.500 3.500 3.500 0 +0.08(+2.34%)
Oct 25, 2010 3.420 3.420 3.420 3.420 5,000 +0.17(+5.23%)
Oct 19, 2010 3.250 3.250 3.250 0 -0.11(-3.27%)
Oct 18, 2010 3.360 3.360 3.360 3.360 5,357 -0.01(-0.30%)
Oct 15, 2010 3.415 3.415 3.370 3.370 18,100 +0.00(+0.00%)
Oct 11, 2010 3.370 3.370 3.370 0 +0.02(+0.60%)
Oct 08, 2010 3.350 3.350 3.350 3.350 1,000 +0.00(+0.00%)
Oct 06, 2010 3.350 3.350 3.350 0 +0.10(+3.08%)
Sep 30, 2010 3.250 3.250 3.250 0 -0.51(-13.56%)
Sep 14, 2010 3.760 3.760 3.760 0 +0.41(+12.24%)
Sep 03, 2010 3.350 3.350 3.350 0 +0.00(+0.00%)
Sep 01, 2010 3.350 3.350 3.350 0 +0.19(+6.01%)
Aug 27, 2010 3.160 3.160 3.160 0 +0.21(+7.12%)
Aug 12, 2010 2.950 2.950 2.950 0 -0.15(-4.84%)
Aug 05, 2010 3.100 3.100 3.100 0 +0.05(+1.64%)
Aug 04, 2010 3.000 3.050 3.000 3.050 3,030 +0.06(+2.01%)
Jul 30, 2010 2.990 2.990 2.990 0 -0.16(-5.08%)
Jul 26, 2010 3.150 3.150 3.150 0 +0.05(+1.61%)
Jul 22, 2010 3.100 3.100 3.100 0 +0.09(+2.99%)
Jul 21, 2010 3.010 3.010 3.010 3.010 4,000 +0.01(+0.33%)
Jul 20, 2010 2.980 3.000 2.980 3.000 2,150 -0.10(-3.23%)
Jul 16, 2010 3.100 3.100 3.100 0 +0.09(+2.99%)
Jul 15, 2010 3.010 3.010 3.010 3.010 500 -0.05(-1.63%)
Jul 08, 2010 3.060 3.060 3.060 3.060 0 +0.11(+3.73%)
Jul 01, 2010 2.950 2.950 2.950 0 -0.06(-1.99%)
Jun 30, 2010 3.010 3.010 3.010 3.010 500 -0.18(-5.64%)
Jun 25, 2010 3.190 3.190 3.190 0 +0.03(+0.95%)
Jun 24, 2010 3.350 3.350 3.160 3.160 12,500 -0.25(-7.33%)
Jun 14, 2010 3.410 3.410 3.410 0 +0.07(+2.10%)
Jun 11, 2010 3.340 3.340 3.340 3.340 1,258 -0.01(-0.30%)
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.