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, 2022 24.72 54 +1.06(+4.50%)
May 25, 2022 23.66 4,696 +0.34(+1.44%)
May 19, 2022 23.32 0 +1.33(+6.05%)
May 13, 2022 21.99 0 -0.41(-1.83%)
May 11, 2022 22.40 0 +0.15(+0.67%)
May 10, 2022 22.11 22.25 22.11 22.25 1,235 +0.55(+2.53%)
May 09, 2022 21.70 21.70 21.70 21.70 379 -2.30(-9.58%)
May 04, 2022 24.00 4,659 +0.03(+0.13%)
May 03, 2022 23.97 23.97 23.97 23.97 140 +0.52(+2.22%)
May 02, 2022 23.45 23.45 23.45 23.45 224 +0.66(+2.90%)
Apr 28, 2022 22.79 0 +0.58(+2.61%)
Apr 27, 2022 22.21 22.21 22.21 22.21 907 -0.50(-2.22%)
Apr 26, 2022 22.71 22.71 22.71 22.71 158 -0.80(-3.42%)
Apr 22, 2022 23.52 0 -0.43(-1.80%)
Apr 21, 2022 24.34 24.34 23.95 23.95 2,820 -0.08(-0.33%)
Apr 20, 2022 24.03 24.03 24.03 24.03 465 -0.65(-2.63%)
Apr 13, 2022 24.68 25 -0.14(-0.56%)
Apr 12, 2022 24.81 25.07 24.81 24.82 2,072 -0.43(-1.70%)
Apr 08, 2022 25.25 0 -0.44(-1.71%)
Apr 06, 2022 25.69 50 -0.66(-2.50%)
Apr 04, 2022 26.35 2 -1.35(-4.87%)
Apr 01, 2022 27.55 27.70 27.55 27.70 700 +0.27(+0.98%)
Mar 31, 2022 27.43 27.43 27.43 27.43 1,622 +0.00(+0.00%)
Mar 24, 2022 27.43 0 +0.03(+0.11%)
Mar 23, 2022 27.40 27.40 27.40 27.40 1,472 -0.60(-2.14%)
Mar 22, 2022 28.00 28.00 28.00 28.00 544 +1.00(+3.70%)
Mar 16, 2022 27.00 10 +0.70(+2.64%)
Mar 10, 2022 26.30 62 +0.62(+2.43%)
Mar 09, 2022 25.68 25.68 25.68 25.68 161 +1.37(+5.64%)
Mar 08, 2022 24.31 24.31 24.31 24.31 100 -0.19(-0.78%)
Mar 07, 2022 25.38 25.38 24.09 24.50 1,202 -2.22(-8.31%)
Mar 03, 2022 26.72 0 -0.09(-0.34%)
Mar 01, 2022 26.81 0 +0.38(+1.44%)
Feb 28, 2022 26.43 26.43 26.43 26.43 937 -0.69(-2.54%)
Feb 25, 2022 26.38 27.12 27.12 27.12 253 -0.56(-2.02%)
Feb 23, 2022 27.68 79 +0.21(+0.76%)
Feb 22, 2022 27.48 27.48 27.47 27.47 815 -1.37(-4.75%)
Feb 17, 2022 28.84 0 -0.68(-2.30%)
Feb 11, 2022 29.52 0 +1.02(+3.58%)
Feb 01, 2022 28.50 5 +0.50(+1.79%)
Jan 31, 2022 28.00 28.00 28.00 28.00 5,105 +0.00(+0.00%)
Jan 27, 2022 28.00 18 -0.70(-2.44%)
Jan 26, 2022 28.70 28.70 28.70 28.70 300 +0.70(+2.50%)
Jan 24, 2022 28.00 0 -1.53(-5.18%)
Jan 21, 2022 29.55 29.55 29.53 29.53 4,055 -1.65(-5.30%)
Jan 18, 2022 31.18 0 -0.61(-1.91%)
Jan 14, 2022 31.79 0 -0.58(-1.79%)
Jan 12, 2022 32.37 10 +0.83(+2.63%)
Jan 10, 2022 31.54 31.54 31.54 5,053 -0.18(-0.55%)
Jan 07, 2022 31.53 31.71 31.53 31.71 1,215 -1.08(-3.31%)
Jan 05, 2022 32.80 32.80 32.80 0 +2.07(+6.74%)
Jan 03, 2022 30.73 30.73 30.73 0 -0.46(-1.47%)
Dec 30, 2021 31.19 31.19 31.19 0 -1.50(-4.57%)
Dec 29, 2021 32.69 32.69 32.69 32.69 670 -0.20(-0.62%)
Dec 27, 2021 32.89 32.89 32.89 59 +2.15(+6.99%)
Dec 22, 2021 30.74 30.74 30.74 0 +1.17(+3.96%)
Dec 20, 2021 29.57 29.57 29.57 29 -1.21(-3.93%)
Dec 17, 2021 30.46 30.78 29.88 30.78 1,250 -0.46(-1.47%)
Dec 10, 2021 31.24 31.24 31.24 90 -0.71(-2.22%)
Dec 08, 2021 31.95 31.95 31.95 0 -0.70(-2.14%)
Dec 07, 2021 32.65 32.65 32.65 32.65 158 +0.94(+2.96%)
Dec 06, 2021 31.71 31.71 31.71 31.71 334 +0.28(+0.89%)
Dec 03, 2021 31.43 31.43 31.43 31.43 7,968 +0.04(+0.13%)
Dec 02, 2021 31.43 31.43 31.39 31.39 1,861 -0.05(-0.16%)
Dec 01, 2021 31.20 31.44 31.20 31.44 820 -0.62(-1.93%)
Nov 26, 2021 31.94 32.06 32.06 32.06 1,050 -0.71(-2.18%)
Nov 22, 2021 32.77 32.77 32.77 72 +0.20(+0.61%)
Nov 19, 2021 31.75 32.58 31.75 32.58 1,109 +0.41(+1.28%)
Nov 18, 2021 32.03 32.16 32.16 32.16 1,869 -1.75(-5.15%)
Nov 17, 2021 33.91 33.91 33.91 33.91 100 -0.32(-0.93%)
Nov 16, 2021 34.23 34.23 34.23 34.23 150 +0.00(+0.00%)
Nov 12, 2021 34.23 34.23 34.23 87 -0.16(-0.47%)
Nov 11, 2021 34.39 34.39 34.39 34.39 262 -0.24(-0.70%)
Nov 09, 2021 35.57 35.57 34.55 34.63 1,207 -1.87(-5.11%)
Nov 08, 2021 34.55 36.50 34.55 36.50 2,902 +0.46(+1.28%)
Nov 04, 2021 36.04 36.04 36.04 123 -0.41(-1.12%)
Nov 03, 2021 37.39 37.39 36.37 36.45 1,433 +0.16(+0.44%)
Nov 02, 2021 36.29 36.29 36.29 36.29 279 +0.02(+0.04%)
Nov 01, 2021 36.61 36.61 36.27 36.27 346 +0.70(+1.98%)
Oct 29, 2021 34.81 35.57 34.81 35.57 652 -0.43(-1.19%)
Oct 27, 2021 36.00 36.00 36.00 100 +1.00(+2.86%)
Oct 19, 2021 35.00 35.00 35.00 95 -0.40(-1.13%)
Oct 18, 2021 35.40 35.40 35.40 35.40 1,150 +1.73(+5.14%)
Oct 12, 2021 33.67 33.67 33.67 50 +0.32(+0.96%)
Oct 11, 2021 33.35 33.35 33.35 33.35 3,621 -0.40(-1.19%)
Oct 08, 2021 34.05 34.05 33.75 33.75 250 +0.29(+0.87%)
Oct 07, 2021 33.46 33.46 33.46 33.46 100 +0.38(+1.15%)
Oct 06, 2021 33.08 33.08 33.08 33.08 3,117 -0.09(-0.27%)
Oct 01, 2021 33.17 33.17 33.17 6,962 -0.82(-2.41%)
Sep 29, 2021 33.99 33.99 33.99 0 +0.24(+0.71%)
Sep 24, 2021 33.75 33.75 33.75 0 +0.16(+0.48%)
Sep 21, 2021 33.59 33.59 33.59 0 -0.81(-2.37%)
Sep 16, 2021 34.41 34.41 34.41 0 -0.99(-2.81%)
Sep 13, 2021 35.40 35.40 35.40 0 +0.80(+2.31%)
Sep 10, 2021 35.00 35.00 34.60 34.60 634 +0.02(+0.06%)
Sep 07, 2021 34.58 34.58 34.58 0 +1.20(+3.59%)
Sep 02, 2021 33.38 33.38 33.38 0 +0.07(+0.21%)
Aug 31, 2021 33.31 33.31 33.31 13 +0.42(+1.28%)
Aug 27, 2021 32.89 32.89 32.89 37 +0.44(+1.36%)
Aug 25, 2021 32.45 32.45 32.45 0 +1.61(+5.22%)
Aug 20, 2021 30.84 30.84 30.84 63 +0.04(+0.13%)
Aug 18, 2021 30.80 30.80 30.80 0 +0.02(+0.06%)
Aug 16, 2021 30.78 30.78 30.78 0 -0.91(-2.87%)
Aug 13, 2021 31.21 31.69 31.21 31.69 545 +1.73(+5.77%)
Aug 09, 2021 29.96 29.96 29.96 20 -0.67(-2.18%)
Jul 30, 2021 30.63 30.63 30.63 0 -0.23(-0.76%)
Jul 28, 2021 30.86 30.86 30.86 192 +0.27(+0.88%)
Jul 27, 2021 30.59 30.59 30.59 30.59 100 -0.16(-0.52%)
Jul 21, 2021 30.75 30.75 30.75 28 -0.30(-0.97%)
Jul 15, 2021 31.05 31.05 31.05 0 +0.86(+2.85%)
Jul 09, 2021 30.19 30.19 30.19 16 -0.92(-2.96%)
Jul 01, 2021 31.11 31.11 31.11 0 -1.19(-3.68%)
Jun 30, 2021 32.26 32.30 32.26 32.30 345 +0.20(+0.62%)
Jun 23, 2021 32.10 32.10 32.10 15 +0.75(+2.39%)
Jun 16, 2021 31.35 31.35 31.35 46 -0.17(-0.53%)
Jun 11, 2021 31.52 31.52 31.52 11 -0.19(-0.60%)
Jun 10, 2021 31.71 31.71 31.71 31.71 239 -0.17(-0.54%)
Jun 08, 2021 31.88 31.88 31.88 0 -0.14(-0.44%)
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.