Skip to main content

Aristocrat Leisure Ltd (OP: ARLUF )

30.77 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.