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

Aristocrat Leisure Ltd (OP: ARLUF )

29.69 UNCHANGED
Last Price Updated: 2:58 PM EDT, May 23, 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 30, 2012 2.780 2.780 2.780 0 -0.07(-2.46%)
May 09, 2012 2.850 2.850 2.850 0 -0.26(-8.35%)
May 02, 2012 3.110 3.110 3.110 3.110 0 -0.05(-1.60%)
May 01, 2012 3.160 3.160 3.160 3.160 500 +0.00(+0.00%)
Apr 30, 2012 3.160 3.160 3.160 3.160 1,570 -0.14(-4.24%)
Apr 20, 2012 3.300 3.300 3.300 0 +0.05(+1.54%)
Apr 13, 2012 3.250 3.250 3.250 0 +0.02(+0.62%)
Apr 12, 2012 3.230 3.230 3.230 3.230 2,500 +0.00(+0.02%)
Apr 11, 2012 3.229 3.229 3.229 3.229 1,000 -0.04(-1.24%)
Apr 10, 2012 3.270 3.270 3.270 3.270 800 +0.09(+2.83%)
Apr 05, 2012 3.180 3.180 3.180 0 +0.11(+3.58%)
Mar 30, 2012 3.070 3.070 3.070 0 -0.18(-5.54%)
Mar 27, 2012 3.250 3.250 3.250 0 +0.16(+5.18%)
Mar 22, 2012 3.090 3.090 3.090 0 -0.11(-3.44%)
Mar 15, 2012 3.200 3.200 3.200 0 +0.00(+0.00%)
Mar 14, 2012 3.200 3.200 3.200 3.200 1,000 +0.13(+4.23%)
Mar 13, 2012 3.070 3.070 3.070 3.070 5,100 -0.06(-1.92%)
Mar 12, 2012 3.130 3.130 3.130 3.130 100 +0.15(+5.03%)
Mar 08, 2012 2.980 2.980 2.980 0 -0.05(-1.65%)
Mar 01, 2012 3.030 3.030 3.030 0 -0.22(-6.77%)
Feb 29, 2012 3.250 3.250 3.250 3.250 15,000 +0.20(+6.56%)
Feb 28, 2012 3.050 3.050 3.050 3.050 260 +0.27(+9.71%)
Feb 27, 2012 2.780 2.780 2.780 2.780 5,000 +0.30(+12.10%)
Feb 17, 2012 2.480 2.480 2.480 2.480 0 -0.12(-4.62%)
Feb 14, 2012 2.600 2.600 2.600 0 -0.05(-1.89%)
Feb 10, 2012 2.650 2.650 2.650 0 +0.04(+1.53%)
Feb 07, 2012 2.610 2.610 2.610 0 -0.11(-4.04%)
Feb 06, 2012 2.720 2.720 2.720 2.720 1,000 +0.01(+0.37%)
Jan 24, 2012 2.710 2.710 2.710 0 +0.00(+0.00%)
Jan 23, 2012 2.710 2.710 2.710 2.710 230 +0.22(+8.84%)
Jan 19, 2012 2.490 2.490 2.490 0 -0.11(-4.23%)
Jan 11, 2012 2.600 2.600 2.600 0 +0.15(+6.12%)
Jan 10, 2012 2.450 2.450 2.450 2.450 500 +0.12(+5.15%)
Jan 06, 2012 2.330 2.330 2.330 0 +0.14(+6.39%)
Dec 30, 2011 2.190 2.190 2.190 0 -0.16(-6.81%)
Dec 29, 2011 2.350 2.350 2.350 2.350 500 +0.12(+5.38%)
Dec 28, 2011 2.230 2.230 2.230 2.230 1,000 -0.12(-5.11%)
Dec 20, 2011 2.350 2.350 2.350 2.350 0 +0.03(+1.29%)
Dec 12, 2011 2.320 2.320 2.320 2.320 0 -0.19(-7.57%)
Dec 09, 2011 2.510 2.510 2.510 2.510 5,000 +0.02(+0.80%)
Dec 07, 2011 2.490 2.490 2.490 0 -0.07(-2.73%)
Dec 05, 2011 2.560 2.560 2.560 0 +0.00(+0.00%)
Dec 02, 2011 2.560 2.560 2.560 2.560 7,000 +0.30(+13.27%)
Nov 28, 2011 2.260 2.260 2.260 0 +0.06(+2.73%)
Nov 23, 2011 2.200 2.200 2.200 0 -0.14(-5.98%)
Nov 10, 2011 2.340 2.340 2.340 0 -0.07(-2.90%)
Nov 09, 2011 2.420 2.420 2.410 2.410 1,700 +0.02(+0.84%)
Nov 04, 2011 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Nov 03, 2011 2.390 2.390 2.390 2.390 400 +0.04(+1.70%)
Oct 26, 2011 2.350 2.350 2.350 0 +0.15(+6.82%)
Oct 25, 2011 2.200 2.200 2.200 2.200 10,000 -0.10(-4.35%)
Oct 19, 2011 2.300 2.300 2.300 0 -0.07(-2.95%)
Oct 18, 2011 2.370 2.370 2.370 2.370 100 -0.03(-1.25%)
Oct 17, 2011 2.430 2.430 2.400 2.400 12,400 -0.04(-1.64%)
Oct 14, 2011 2.440 2.440 2.400 2.440 24,500 +0.00(+0.00%)
Oct 13, 2011 2.420 2.440 2.420 2.440 13,813 +0.10(+4.27%)
Oct 12, 2011 2.340 2.340 2.340 2.340 400 +0.51(+27.87%)
Oct 04, 2011 1.830 1.830 1.830 0 +0.00(+0.00%)
Oct 03, 2011 1.830 1.830 1.830 1.830 430 -0.04(-2.14%)
Sep 30, 2011 1.870 1.870 1.870 1.870 230 -0.22(-10.53%)
Sep 28, 2011 2.090 2.090 2.090 2.090 0 +0.12(+6.09%)
Sep 22, 2011 1.970 1.970 1.970 1.970 0 -0.14(-6.64%)
Sep 14, 2011 2.110 2.110 2.110 0 -0.09(-4.09%)
Sep 02, 2011 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 23, 2011 2.200 2.200 2.200 0 -0.15(-6.38%)
Aug 11, 2011 2.350 2.350 2.350 0 +0.14(+6.33%)
Aug 08, 2011 2.210 2.210 2.210 2.210 0 -0.12(-5.15%)
Aug 05, 2011 2.330 2.330 2.330 2.330 1,000 -0.11(-4.51%)
Jul 12, 2011 2.440 2.440 2.440 0 -0.03(-1.21%)
Jun 27, 2011 2.470 2.470 2.470 0 -0.08(-3.19%)
Jun 15, 2011 2.551 2.551 2.551 0 -0.11(-4.08%)
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.