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 31, 2019 20.26 20.26 20.26 20.26 200 +0.23(+1.15%)
May 30, 2019 20.03 20.03 20.03 20.03 1,600 +0.04(+0.20%)
May 24, 2019 19.99 19.99 19.99 0 +0.70(+3.63%)
May 23, 2019 19.31 19.31 19.29 19.29 407 +0.56(+2.99%)
May 20, 2019 18.73 18.73 18.73 0 +1.21(+6.91%)
May 15, 2019 17.52 17.52 17.52 0 +0.00(+0.00%)
May 14, 2019 17.52 17.52 17.52 17.52 199 -0.18(-1.02%)
May 09, 2019 17.70 17.70 17.70 0 -0.55(-2.99%)
May 06, 2019 18.25 18.25 18.25 0 +0.00(+0.00%)
May 03, 2019 18.25 18.25 18.25 18.25 1,500 -0.14(-0.79%)
Apr 30, 2019 18.39 18.39 18.39 0 +0.00(+0.00%)
Apr 29, 2019 18.39 18.39 18.39 5 +0.00(+0.00%)
Apr 26, 2019 18.39 18.39 18.39 18.39 100 +0.09(+0.49%)
Apr 25, 2019 18.30 18.30 18.30 63 +0.00(+0.00%)
Apr 22, 2019 18.30 18.30 18.30 0 +0.00(+0.00%)
Apr 12, 2019 18.30 18.30 18.30 0 +0.36(+2.01%)
Apr 09, 2019 17.94 17.94 17.94 0 +0.00(+0.00%)
Apr 03, 2019 17.94 17.94 17.94 0 +0.00(+0.00%)
Apr 02, 2019 17.86 17.94 17.86 17.94 680 +0.44(+2.51%)
Mar 28, 2019 17.50 17.50 17.50 0 +0.27(+1.57%)
Mar 26, 2019 17.23 17.23 17.23 0 +0.00(+0.00%)
Mar 25, 2019 17.23 17.23 17.23 17.23 100 +0.08(+0.47%)
Mar 22, 2019 17.15 17.29 17.15 17.15 900 -0.16(-0.92%)
Mar 19, 2019 17.31 17.31 17.31 0 +0.65(+3.90%)
Mar 18, 2019 16.66 16.66 16.66 16.66 100 +0.52(+3.19%)
Mar 13, 2019 16.14 16.14 16.14 0 -0.36(-2.15%)
Mar 12, 2019 16.50 16.50 16.50 16.50 275 -0.41(-2.40%)
Mar 11, 2019 16.36 16.94 16.36 16.91 1,457 -0.45(-2.59%)
Mar 07, 2019 17.36 17.36 17.36 0 -0.23(-1.34%)
Mar 05, 2019 17.59 17.59 17.59 0 +0.00(+0.00%)
Mar 04, 2019 17.59 17.59 17.59 17.59 900 +0.29(+1.68%)
Feb 28, 2019 17.30 17.30 17.30 0 -1.01(-5.52%)
Feb 22, 2019 18.31 18.31 18.31 0 +0.41(+2.27%)
Feb 21, 2019 18.15 18.15 17.90 17.90 1,550 +0.00(+0.02%)
Feb 19, 2019 17.90 17.90 17.90 0 +0.00(+0.00%)
Feb 15, 2019 17.90 17.90 17.90 17.90 2,500 +0.08(+0.45%)
Feb 13, 2019 17.82 17.82 17.82 0 +0.22(+1.25%)
Feb 12, 2019 17.60 17.60 17.60 17.60 10,485 +0.45(+2.62%)
Feb 11, 2019 17.15 17.15 17.15 17.15 170 -0.03(-0.17%)
Feb 08, 2019 17.18 17.18 17.18 17.18 1,000 -1.43(-7.68%)
Feb 06, 2019 18.61 18.61 18.61 0 +0.64(+3.56%)
Feb 01, 2019 17.97 17.97 17.97 0 -0.21(-1.16%)
Jan 31, 2019 18.18 18.18 18.18 18.18 150 +1.06(+6.19%)
Jan 29, 2019 17.12 17.12 17.12 0 -0.59(-3.33%)
Jan 28, 2019 17.71 17.71 17.71 964 +0.00(+0.00%)
Jan 25, 2019 17.71 17.71 17.71 0 +1.16(+7.01%)
Jan 18, 2019 16.55 16.55 16.55 0 +0.00(+0.00%)
Jan 15, 2019 16.55 16.55 16.55 0 -0.34(-2.01%)
Jan 14, 2019 16.89 16.89 16.89 16.89 300 -0.01(-0.06%)
Jan 11, 2019 17.00 17.00 16.90 16.90 500 -0.04(-0.24%)
Jan 10, 2019 16.94 16.94 16.94 16.94 300 +1.05(+6.61%)
Jan 08, 2019 15.89 15.89 15.89 0 +0.73(+4.82%)
Jan 07, 2019 15.16 15.16 15.16 20 +0.00(+0.00%)
Jan 04, 2019 15.16 15.16 15.16 60 +0.00(+0.00%)
Dec 31, 2018 15.16 15.16 15.16 0 +0.17(+1.13%)
Dec 28, 2018 14.99 14.99 14.99 14.99 500 -0.19(-1.26%)
Dec 27, 2018 14.95 15.18 14.95 15.18 600 +0.08(+0.54%)
Dec 26, 2018 15.10 15.10 15.10 25 +0.00(+0.00%)
Dec 24, 2018 15.10 15.10 15.10 25 +0.00(+0.00%)
Dec 20, 2018 15.10 15.10 15.10 0 -0.95(-5.92%)
Dec 17, 2018 16.05 16.05 16.05 0 -0.03(-0.18%)
Dec 12, 2018 16.08 16.08 16.08 0 +0.10(+0.62%)
Dec 07, 2018 15.98 15.98 15.98 0 +0.00(+0.00%)
Dec 06, 2018 15.98 15.98 15.98 15.98 23,334 -1.49(-8.51%)
Dec 03, 2018 17.47 17.47 17.47 0 -1.42(-7.54%)
Nov 30, 2018 18.89 18.89 18.89 10 +0.00(+0.00%)
Nov 28, 2018 18.89 18.89 18.89 0 +0.00(+0.00%)
Nov 26, 2018 18.89 18.89 18.89 0 +0.34(+1.83%)
Nov 21, 2018 18.55 18.55 18.55 0 -0.05(-0.29%)
Nov 19, 2018 18.60 18.60 18.60 0 -0.18(-0.94%)
Nov 14, 2018 18.78 18.78 18.78 0 -0.50(-2.59%)
Nov 09, 2018 19.28 19.28 19.28 0 +0.00(+0.00%)
Nov 07, 2018 19.28 19.28 19.28 0 +0.00(+0.00%)
Nov 06, 2018 19.28 19.28 19.28 19.28 200 -0.22(-1.13%)
Nov 02, 2018 19.50 19.50 19.50 0 +0.40(+2.09%)
Oct 31, 2018 19.10 19.10 19.10 0 +0.00(+0.00%)
Oct 30, 2018 18.95 19.10 18.95 19.10 2,498 +0.23(+1.22%)
Oct 29, 2018 18.87 18.87 18.87 18.87 503 -2.22(-10.54%)
Oct 24, 2018 21.09 21.09 21.09 0 +0.00(+0.00%)
Oct 22, 2018 21.09 21.09 21.09 0 +0.00(+0.00%)
Oct 19, 2018 21.09 21.09 21.09 21.09 400 -0.25(-1.16%)
Oct 18, 2018 21.34 21.34 21.34 21.34 150 +0.86(+4.20%)
Oct 16, 2018 20.48 20.48 20.48 0 +1.16(+6.00%)
Oct 12, 2018 19.32 19.32 19.32 0 -0.18(-0.92%)
Oct 11, 2018 19.50 19.50 19.50 19.50 100 -0.22(-1.12%)
Oct 10, 2018 19.72 19.72 19.72 19.72 210 +0.44(+2.30%)
Oct 09, 2018 18.89 19.28 18.89 19.28 1,050 +0.23(+1.19%)
Oct 08, 2018 19.07 19.07 19.05 19.05 3,431 -0.44(-2.26%)
Oct 05, 2018 19.77 19.77 19.49 19.49 1,100 -0.17(-0.86%)
Oct 04, 2018 19.66 19.66 19.66 19.66 500 -0.37(-1.85%)
Oct 03, 2018 19.89 20.03 19.89 20.03 431 -0.24(-1.18%)
Oct 02, 2018 20.27 20.27 20.27 5 +0.00(+0.00%)
Oct 01, 2018 20.27 20.27 20.27 20 +0.00(+0.00%)
Sep 28, 2018 20.27 20.27 20.27 20.27 100 -0.20(-0.98%)
Sep 27, 2018 20.47 20.47 20.47 0 +0.00(+0.00%)
Sep 26, 2018 20.47 20.47 20.47 55 +0.00(+0.00%)
Sep 25, 2018 20.35 20.47 20.35 20.47 5,480 -0.02(-0.10%)
Sep 24, 2018 20.22 20.49 20.22 20.49 2,913 -0.20(-0.97%)
Sep 21, 2018 20.69 20.69 20.69 20.69 300 -0.34(-1.62%)
Sep 20, 2018 21.03 21.03 21.03 21.03 206 +0.23(+1.09%)
Sep 19, 2018 20.80 20.80 20.80 2 +0.00(+0.00%)
Sep 18, 2018 20.80 20.80 20.80 20.80 790 -0.26(-1.22%)
Sep 11, 2018 21.06 21.06 21.06 0 +0.03(+0.15%)
Sep 10, 2018 21.03 21.03 21.03 0 -2.09(-9.05%)
Sep 04, 2018 23.12 23.12 23.12 0 +0.00(+0.00%)
Aug 31, 2018 23.12 23.12 23.12 0 +0.75(+3.36%)
Aug 24, 2018 22.37 22.37 22.37 0 +0.46(+2.09%)
Aug 23, 2018 21.91 21.91 21.91 21.91 315 -0.70(-3.10%)
Aug 22, 2018 22.61 22.61 22.61 22.61 138 +0.46(+2.08%)
Aug 21, 2018 22.15 22.15 22.15 75 +0.00(+0.00%)
Aug 15, 2018 22.15 22.15 22.15 0 -0.81(-3.53%)
Aug 09, 2018 22.96 22.96 22.96 0 -0.02(-0.09%)
Aug 08, 2018 23.50 23.50 22.98 22.98 264 -0.68(-2.87%)
Aug 07, 2018 23.66 23.66 23.66 23.66 150 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 23.78 23.78 23.66 23.66 448 +0.11(+0.47%)
Jul 24, 2018 23.55 23.55 23.55 0 +0.29(+1.25%)
Jul 23, 2018 23.54 23.54 23.26 23.26 1,810 -0.50(-2.10%)
Jul 20, 2018 23.76 23.76 23.76 23.76 400 +0.51(+2.19%)
Jul 19, 2018 23.25 23.25 23.25 23.25 500 -0.02(-0.09%)
Jul 12, 2018 23.27 23.27 23.27 0 -0.16(-0.68%)
Jul 05, 2018 23.43 23.43 23.43 0 +0.68(+2.99%)
Jul 02, 2018 22.75 22.75 22.75 0 -0.80(-3.40%)
Jun 27, 2018 23.55 23.55 23.55 0 +0.16(+0.68%)
Jun 21, 2018 23.39 23.39 23.39 65 +1.21(+5.48%)
Jun 18, 2018 22.18 22.18 22.18 90 -0.57(-2.53%)
Jun 12, 2018 22.75 22.75 22.75 25 -0.43(-1.86%)
Jun 11, 2018 23.18 23.18 23.18 23.18 100 +0.17(+0.74%)
Jun 07, 2018 23.01 23.01 23.01 0 -0.07(-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.