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

Aristocrat Leisure Ltd (OP: ARLUF )

30.77 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 17, 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 26, 2017 15.74 15.74 15.74 25 +0.51(+3.35%)
May 22, 2017 15.23 15.23 15.23 15 +0.27(+1.79%)
May 19, 2017 15.00 15.00 14.96 14.96 5,100 -0.04(-0.25%)
May 16, 2017 15.00 15.00 15.00 0 +0.22(+1.52%)
May 15, 2017 14.78 14.78 14.78 14.78 100 -0.22(-1.49%)
May 11, 2017 15.00 15.00 15.00 0 -0.12(-0.78%)
May 02, 2017 15.12 15.12 15.12 0 +0.13(+0.85%)
May 01, 2017 14.99 14.99 14.99 14.99 660 +0.54(+3.74%)
Apr 27, 2017 14.45 14.45 14.45 0 -0.01(-0.07%)
Apr 25, 2017 14.46 14.46 14.46 0 -0.14(-0.95%)
Apr 24, 2017 14.42 14.60 14.42 14.60 400 +0.28(+1.95%)
Apr 21, 2017 14.32 14.32 14.32 14.32 661 +0.18(+1.25%)
Apr 19, 2017 14.14 14.14 14.14 0 -0.81(-5.40%)
Apr 17, 2017 14.95 14.95 14.95 0 +0.23(+1.56%)
Apr 13, 2017 14.72 14.72 14.72 14.72 1,000 +0.41(+2.89%)
Apr 11, 2017 14.31 14.31 14.31 0 +0.14(+0.96%)
Apr 10, 2017 14.01 14.17 14.01 14.17 357 +0.04(+0.32%)
Apr 07, 2017 14.12 14.12 14.12 14.12 1,075 +0.12(+0.89%)
Apr 06, 2017 14.00 14.00 14.00 14.00 1,225 +0.26(+1.89%)
Apr 05, 2017 13.73 13.88 13.73 13.74 6,500 -0.06(-0.43%)
Apr 04, 2017 13.80 13.80 13.80 13.80 1,000 +0.23(+1.69%)
Mar 31, 2017 13.57 13.57 13.57 0 +0.18(+1.34%)
Mar 27, 2017 13.39 13.39 13.39 0 -0.15(-1.14%)
Mar 21, 2017 13.54 13.54 13.54 0 +0.69(+5.33%)
Mar 09, 2017 12.86 12.86 12.86 0 +0.14(+1.10%)
Mar 03, 2017 12.72 12.72 12.72 0 -0.11(-0.86%)
Mar 02, 2017 12.72 12.83 12.71 12.83 2,565 +0.14(+1.10%)
Feb 28, 2017 12.69 12.69 12.69 25 -0.01(-0.08%)
Feb 27, 2017 12.65 12.70 12.50 12.70 2,600 +0.73(+6.10%)
Feb 22, 2017 11.97 11.97 11.97 0 -0.03(-0.25%)
Feb 21, 2017 12.00 12.00 12.00 12.00 750 +0.10(+0.84%)
Feb 15, 2017 11.90 11.90 11.90 0 -0.05(-0.42%)
Feb 13, 2017 11.95 11.95 11.95 0 +0.07(+0.59%)
Feb 10, 2017 11.82 11.90 11.82 11.88 5,370 +0.22(+1.89%)
Feb 09, 2017 11.69 11.69 11.66 11.66 1,072 +0.21(+1.83%)
Feb 01, 2017 11.45 11.45 11.45 0 +0.01(+0.09%)
Jan 25, 2017 11.44 11.44 11.44 0 -0.44(-3.70%)
Jan 24, 2017 11.88 11.88 11.88 11.88 300 +0.41(+3.57%)
Jan 23, 2017 11.47 11.47 11.47 11.47 3,000 +0.03(+0.26%)
Jan 18, 2017 11.44 11.44 11.44 0 +0.09(+0.79%)
Jan 10, 2017 11.35 11.35 11.35 0 -0.15(-1.30%)
Jan 09, 2017 11.50 11.50 11.50 11.50 300 +0.09(+0.79%)
Jan 04, 2017 11.41 11.41 11.41 0 +0.27(+2.42%)
Jan 03, 2017 11.14 11.14 11.14 11.14 6,650 +0.09(+0.81%)
Dec 29, 2016 11.05 11.05 11.05 0 +0.01(+0.09%)
Dec 28, 2016 11.04 11.04 11.04 11.04 200 -0.18(-1.60%)
Dec 09, 2016 11.22 11.22 11.22 0 -0.12(-1.06%)
Dec 05, 2016 11.34 11.34 11.34 0 -0.03(-0.26%)
Nov 30, 2016 11.37 11.37 11.37 0 +0.34(+3.08%)
Nov 29, 2016 11.03 11.03 11.03 11.03 1,081 +0.04(+0.36%)
Nov 28, 2016 10.99 10.99 10.99 10.99 150 +0.27(+2.52%)
Nov 18, 2016 10.72 10.72 10.72 0 +0.02(+0.19%)
Nov 15, 2016 10.70 10.70 10.70 0 +0.09(+0.90%)
Nov 14, 2016 10.61 10.61 10.61 10.61 2,000 -0.46(-4.20%)
Nov 11, 2016 10.94 11.07 10.94 11.07 4,100 -0.48(-4.16%)
Oct 31, 2016 11.55 11.55 11.55 0 +0.26(+2.30%)
Oct 27, 2016 11.29 11.29 11.29 0 -0.71(-5.92%)
Oct 11, 2016 12.00 12.00 12.00 0 -0.20(-1.64%)
Oct 07, 2016 12.20 12.20 12.20 0 -0.14(-1.13%)
Oct 04, 2016 12.34 12.34 12.34 0 +0.27(+2.24%)
Oct 03, 2016 12.07 12.07 12.07 12.07 0 +0.00(+0.00%)
Sep 30, 2016 12.07 12.07 12.07 12.07 7,500 +0.07(+0.58%)
Sep 29, 2016 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Sep 28, 2016 12.00 12.00 12.00 12.00 30 +0.00(+0.00%)
Sep 27, 2016 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Sep 26, 2016 12.00 12.00 12.00 12.00 2,070 +0.07(+0.59%)
Sep 22, 2016 11.93 11.93 11.93 0 +1.06(+9.79%)
Sep 13, 2016 10.87 10.87 10.87 0 -0.66(-5.76%)
Sep 01, 2016 11.53 11.53 11.53 0 +0.03(+0.26%)
Aug 30, 2016 11.50 11.50 11.50 0 -0.49(-4.09%)
Aug 25, 2016 11.99 11.99 11.99 0 -0.08(-0.66%)
Aug 23, 2016 12.07 12.07 12.07 0 +0.48(+4.14%)
Aug 19, 2016 11.59 11.59 11.59 0 -0.14(-1.19%)
Aug 18, 2016 11.72 11.73 11.72 11.73 3,100 -0.27(-2.25%)
Aug 15, 2016 12.00 12.00 12.00 0 +0.00(+0.00%)
Aug 12, 2016 12.00 12.00 12.00 12.00 500 -0.10(-0.83%)
Aug 04, 2016 12.10 12.10 12.10 0 +0.20(+1.68%)
Aug 03, 2016 11.90 11.90 11.90 11.90 1,000 -0.08(-0.67%)
Aug 02, 2016 11.98 11.98 11.98 11.98 3,100 -0.27(-2.20%)
Jul 29, 2016 12.25 12.25 12.25 80 +0.44(+3.73%)
Jul 28, 2016 11.81 11.81 11.81 11.81 200 +0.46(+4.05%)
Jul 26, 2016 11.35 11.35 11.35 0 +0.19(+1.72%)
Jul 21, 2016 11.16 11.16 11.16 25 -0.00(-0.02%)
Jul 20, 2016 11.20 11.20 11.16 11.16 5,108 +0.49(+4.59%)
Jul 19, 2016 10.63 10.67 10.63 10.67 600 +0.09(+0.85%)
Jul 18, 2016 10.58 10.58 10.58 10.58 1,680 +0.22(+2.08%)
Jul 15, 2016 10.33 10.36 10.33 10.36 300 -0.04(-0.35%)
Jul 13, 2016 10.40 10.40 10.40 25 +0.16(+1.56%)
Jul 11, 2016 10.24 10.24 10.24 0 +0.06(+0.59%)
Jul 08, 2016 10.19 10.22 10.16 10.18 5,250 -0.01(-0.10%)
Jul 07, 2016 10.19 10.19 10.19 10.19 100 +0.43(+4.41%)
Jul 05, 2016 9.770 9.770 9.760 9.760 2,710 -0.24(-2.40%)
Jul 01, 2016 10.00 10.00 10.00 0 +0.14(+1.42%)
Jun 28, 2016 9.860 9.860 9.860 0 +0.39(+4.09%)
Jun 27, 2016 9.473 9.473 9.473 9.473 100 -0.33(-3.34%)
Jun 24, 2016 9.800 9.800 9.800 9.800 2,016 -0.25(-2.48%)
Jun 22, 2016 10.05 10.05 10.05 0 +0.17(+1.71%)
Jun 20, 2016 9.880 9.880 9.880 0 +0.06(+0.61%)
Jun 16, 2016 9.820 9.820 9.820 0 +0.02(+0.20%)
Jun 15, 2016 9.830 9.830 9.800 9.800 5,111 +0.12(+1.24%)
Jun 13, 2016 9.680 9.680 9.680 0 -0.17(-1.73%)
Jun 08, 2016 9.850 9.850 9.850 0 +0.10(+1.03%)
Jun 07, 2016 9.750 9.750 9.750 9.750 100 +0.06(+0.67%)
Jun 03, 2016 9.685 9.685 9.685 0 +0.21(+2.27%)
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.