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

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
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 29, 2015 5.930 5.930 5.930 0 +0.03(+0.51%)
May 28, 2015 5.900 5.900 5.900 5.900 1,000 -0.74(-11.14%)
May 26, 2015 6.639 6.639 6.639 0 +0.36(+5.75%)
May 19, 2015 6.279 6.279 6.279 0 -0.10(-1.52%)
May 18, 2015 6.375 6.375 6.375 6.375 280 -0.27(-4.04%)
May 15, 2015 6.644 6.644 6.644 6.644 300 +0.22(+3.42%)
May 14, 2015 6.324 6.424 6.324 6.424 1,234 +0.08(+1.32%)
May 12, 2015 6.340 6.340 6.340 0 +0.04(+0.63%)
May 11, 2015 6.300 6.300 6.300 6.300 1,550 -0.02(-0.26%)
May 05, 2015 6.316 6.316 6.316 0 -0.68(-9.76%)
Apr 28, 2015 7.000 7.000 7.000 0 +0.21(+3.09%)
Apr 27, 2015 6.790 6.790 6.790 6.790 1,000 +0.32(+4.95%)
Apr 17, 2015 6.470 6.470 6.470 0 -0.04(-0.61%)
Apr 16, 2015 6.510 6.510 6.510 6.510 500 +0.11(+1.76%)
Apr 13, 2015 6.397 6.397 6.397 0 +0.10(+1.65%)
Apr 07, 2015 6.293 6.293 6.293 0 +0.05(+0.73%)
Mar 31, 2015 6.248 6.248 6.248 0 -0.16(-2.43%)
Mar 25, 2015 6.404 6.404 6.404 0 +0.34(+5.67%)
Mar 23, 2015 6.060 6.060 6.060 0 +0.17(+2.89%)
Mar 20, 2015 5.890 5.890 5.890 5.890 500 +0.30(+5.37%)
Mar 04, 2015 5.590 5.590 5.590 0 -0.33(-5.57%)
Feb 20, 2015 5.920 5.920 5.920 0 +0.47(+8.62%)
Feb 17, 2015 5.450 5.450 5.450 0 +0.06(+1.13%)
Feb 12, 2015 5.389 5.389 5.389 0 +0.02(+0.35%)
Feb 06, 2015 5.370 5.370 5.370 0 +0.03(+0.56%)
Jan 30, 2015 5.340 5.340 5.340 0 -0.22(-3.96%)
Jan 28, 2015 5.560 5.560 5.560 5.560 515 +0.32(+6.11%)
Jan 20, 2015 5.240 5.240 5.240 0 +0.00(+0.00%)
Jan 16, 2015 5.240 5.240 5.240 0 -0.10(-1.87%)
Jan 12, 2015 5.340 5.340 5.340 0 -0.02(-0.37%)
Jan 09, 2015 5.360 5.360 5.360 5.360 200 +0.10(+1.88%)
Jan 05, 2015 5.261 5.261 5.261 0 -0.04(-0.74%)
Dec 29, 2014 5.300 5.300 5.300 0 +0.08(+1.52%)
Dec 19, 2014 5.221 5.221 5.221 0 -0.17(-3.14%)
Dec 15, 2014 5.396 5.396 5.390 5.390 1,020 +0.00(+0.00%)
Dec 10, 2014 5.390 5.390 5.390 0 -0.08(-1.46%)
Dec 04, 2014 5.470 5.470 5.470 0 -0.24(-4.20%)
Nov 26, 2014 5.710 5.710 5.710 0 -0.27(-4.52%)
Nov 20, 2014 5.980 5.980 5.980 0 -0.02(-0.33%)
Nov 18, 2014 6.000 6.000 6.000 0 -0.03(-0.50%)
Nov 17, 2014 6.030 6.030 6.030 6.030 500 +0.13(+2.20%)
Nov 14, 2014 5.900 5.900 5.900 5.900 2,000 +0.08(+1.37%)
Nov 12, 2014 5.820 5.820 5.820 0 -0.04(-0.68%)
Nov 11, 2014 5.860 5.860 5.860 5.860 135 +0.12(+2.09%)
Nov 04, 2014 5.740 5.740 5.740 0 -0.14(-2.38%)
Oct 29, 2014 5.880 5.880 5.880 0 -0.02(-0.34%)
Oct 27, 2014 5.900 5.900 5.900 0 +0.11(+1.97%)
Oct 24, 2014 5.816 5.816 5.786 5.786 1,170 +0.21(+3.69%)
Oct 23, 2014 5.590 5.590 5.580 5.580 5,914 -0.01(-0.17%)
Oct 21, 2014 5.590 5.590 5.590 0 +0.17(+3.13%)
Oct 17, 2014 5.420 5.420 5.420 5.420 500 +0.36(+7.11%)
Oct 15, 2014 5.060 5.060 5.060 5.060 500 -0.14(-2.62%)
Oct 14, 2014 5.070 5.196 5.060 5.196 4,300 +0.12(+2.28%)
Oct 09, 2014 5.080 5.080 5.080 0 -0.12(-2.23%)
Oct 07, 2014 5.196 5.196 5.196 0 -0.04(-0.71%)
Sep 25, 2014 5.233 5.233 5.233 0 -0.09(-1.64%)
Sep 24, 2014 5.321 5.321 5.321 5.321 1,000 +0.12(+2.41%)
Sep 23, 2014 5.196 5.196 5.196 5.196 200 +0.09(+1.83%)
Sep 18, 2014 5.102 5.102 5.102 0 -0.15(-2.82%)
Sep 15, 2014 5.250 5.250 5.250 0 +0.00(+0.00%)
Sep 12, 2014 5.250 5.250 5.250 5.250 200 +0.00(+0.00%)
Sep 10, 2014 5.250 5.250 5.250 30 +0.00(+0.00%)
Sep 09, 2014 5.250 5.250 5.250 5.250 400 +0.01(+0.19%)
Aug 29, 2014 5.240 5.240 5.240 0 +0.07(+1.43%)
Aug 28, 2014 5.166 5.166 5.166 5.166 120 -0.06(-1.11%)
Aug 25, 2014 5.224 5.224 5.224 0 -0.08(-1.43%)
Aug 22, 2014 5.300 5.300 5.300 5.300 350 +0.00(+0.00%)
Aug 21, 2014 5.290 5.300 5.225 5.300 2,600 -0.02(-0.38%)
Aug 20, 2014 5.320 5.320 5.320 5.320 5,500 +0.22(+4.31%)
Aug 12, 2014 5.100 5.100 5.100 0 +0.16(+3.24%)
Aug 08, 2014 4.940 4.940 4.940 0 -0.25(-4.82%)
Aug 05, 2014 5.190 5.190 5.190 0 -0.02(-0.35%)
Aug 01, 2014 5.208 5.208 5.208 0 -0.14(-2.65%)
Jul 31, 2014 5.350 5.350 5.350 5.350 1,800 -0.05(-0.93%)
Jul 30, 2014 5.400 5.400 5.400 5.400 300 -0.01(-0.11%)
Jul 29, 2014 5.406 5.406 5.406 5.406 200 +0.06(+1.05%)
Jul 28, 2014 5.423 5.430 5.350 5.350 1,000 -0.06(-1.08%)
Jul 24, 2014 5.409 5.409 5.409 60 +0.18(+3.36%)
Jul 16, 2014 5.232 5.232 5.232 0 +0.36(+7.38%)
Jul 10, 2014 4.873 4.873 4.873 0 -0.14(-2.73%)
Jul 09, 2014 5.010 5.010 5.010 5.010 215 +0.04(+0.80%)
Jul 08, 2014 5.030 5.030 4.970 4.970 5,695 -0.08(-1.58%)
Jun 25, 2014 5.050 5.050 5.050 25 -0.09(-1.70%)
Jun 23, 2014 5.138 5.138 5.138 0 +0.05(+1.01%)
Jun 20, 2014 5.086 5.086 5.086 5.086 800 -0.00(-0.08%)
Jun 19, 2014 5.100 5.100 5.090 5.090 4,150 +0.07(+1.49%)
Jun 18, 2014 5.016 5.016 5.016 5.016 1,000 -0.00(-0.09%)
Jun 17, 2014 5.020 5.020 5.020 5.020 500 +0.02(+0.44%)
Jun 16, 2014 4.998 4.998 4.998 4.998 2,000 +0.06(+1.16%)
Jun 13, 2014 4.941 4.941 4.941 4.941 200 -0.01(-0.19%)
Jun 12, 2014 4.950 4.950 4.950 4.950 600 +0.05(+1.02%)
Jun 11, 2014 4.900 4.900 4.900 4.900 1,200 +0.00(+0.00%)
Jun 10, 2014 4.900 4.900 4.900 4.900 2,000 +0.03(+0.62%)
Jun 05, 2014 4.870 4.870 4.870 4.870 0 +0.13(+2.74%)
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.