Skip to main content

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

Historical Prices

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.