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

Aristocrat Leisure Ltd (OP: ARLUF )

30.45 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 3, 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 30, 2023 24.56 0 -1.17(-4.55%)
May 22, 2023 25.73 0 -0.16(-0.62%)
May 17, 2023 25.89 973 +0.39(+1.53%)
May 10, 2023 25.50 0 +0.11(+0.45%)
May 08, 2023 25.39 0 +0.31(+1.22%)
May 04, 2023 25.08 0 -0.07(-0.28%)
May 02, 2023 25.15 17 -0.19(-0.75%)
Apr 28, 2023 25.34 7 +0.54(+2.18%)
Apr 27, 2023 24.80 24.80 24.60 24.80 900 +0.32(+1.31%)
Apr 26, 2023 24.48 24.48 24.48 24.48 111 -0.95(-3.74%)
Apr 25, 2023 25.26 25.43 25.26 25.43 1,268 +0.18(+0.71%)
Apr 21, 2023 25.25 0 +0.10(+0.40%)
Apr 20, 2023 25.15 25.15 25.15 25.15 138 +0.34(+1.37%)
Apr 17, 2023 24.81 11 +0.03(+0.14%)
Apr 11, 2023 24.78 43 -0.15(-0.62%)
Apr 06, 2023 24.93 0 +0.00(+0.00%)
Apr 04, 2023 24.93 0 +0.28(+1.14%)
Mar 28, 2023 24.65 0 +1.15(+4.89%)
Mar 24, 2023 23.50 11 -0.13(-0.56%)
Mar 22, 2023 23.63 1 +0.05(+0.22%)
Mar 21, 2023 22.66 23.67 22.66 23.58 953 +0.14(+0.60%)
Mar 20, 2023 23.44 23.44 23.44 23.44 261 +0.47(+2.05%)
Mar 16, 2023 22.97 0 -0.15(-0.65%)
Mar 13, 2023 23.12 15 -1.11(-4.58%)
Mar 10, 2023 23.77 24.54 23.77 24.23 1,820 -0.02(-0.08%)
Mar 08, 2023 24.25 0 -0.56(-2.26%)
Mar 03, 2023 24.81 50 -0.12(-0.48%)
Feb 27, 2023 24.93 5 +0.21(+0.85%)
Feb 24, 2023 24.72 24.72 24.72 24.72 246 +0.30(+1.24%)
Feb 21, 2023 24.42 0 -0.71(-2.83%)
Feb 13, 2023 25.13 17 -0.37(-1.45%)
Feb 07, 2023 25.50 22 -0.06(-0.23%)
Feb 02, 2023 25.56 37 +1.17(+4.80%)
Feb 01, 2023 24.39 24.39 24.39 24.39 596 +0.28(+1.16%)
Jan 31, 2023 24.11 24.11 24.11 24.11 258 -0.01(-0.04%)
Jan 30, 2023 24.12 24.12 24.12 24.12 816 -0.11(-0.47%)
Jan 27, 2023 24.17 24.41 24.17 24.23 1,547 +0.43(+1.83%)
Jan 23, 2023 23.80 22 +0.63(+2.72%)
Jan 20, 2023 23.17 23.17 23.17 23.17 906 +0.25(+1.09%)
Jan 19, 2023 22.92 22.92 22.92 22.92 1,025 -0.04(-0.17%)
Jan 18, 2023 23.32 23.45 22.96 22.96 1,115 -0.53(-2.26%)
Jan 17, 2023 23.49 23.49 23.49 23.49 946 +0.46(+2.00%)
Jan 13, 2023 23.03 23.03 23.03 23.03 1,577 +0.63(+2.81%)
Jan 10, 2023 22.40 0 +0.10(+0.45%)
Jan 09, 2023 22.30 22.30 22.14 22.30 920 +1.30(+6.19%)
Dec 30, 2022 21.00 0 +0.46(+2.24%)
Dec 28, 2022 20.54 0 -0.75(-3.52%)
Dec 27, 2022 20.50 21.29 20.23 21.29 1,390 +1.18(+5.87%)
Dec 23, 2022 20.11 20.11 20.11 20.11 311 -0.29(-1.42%)
Dec 21, 2022 20.40 1 -0.02(-0.10%)
Dec 20, 2022 20.18 20.43 20.18 20.42 1,609 -1.03(-4.80%)
Dec 19, 2022 21.45 21.45 21.45 21.45 907 -0.29(-1.33%)
Dec 16, 2022 21.74 21.74 21.74 21.74 1,251 -0.60(-2.69%)
Dec 15, 2022 22.34 22.34 22.34 22.34 935 -0.39(-1.72%)
Dec 12, 2022 22.73 0 +0.02(+0.09%)
Dec 07, 2022 22.71 0 -0.23(-1.00%)
Dec 06, 2022 23.01 23.01 22.94 22.94 647 -1.01(-4.22%)
Dec 05, 2022 23.95 23.95 23.95 23.95 431 +0.20(+0.84%)
Nov 30, 2022 23.75 0 -0.56(-2.30%)
Nov 28, 2022 24.31 1,201 +0.30(+1.26%)
Nov 25, 2022 24.01 24.01 24.01 24.01 11,626 -0.10(-0.43%)
Nov 23, 2022 24.00 24.27 24.00 24.11 2,863 +0.91(+3.92%)
Nov 22, 2022 23.85 23.85 23.20 23.20 9,832 -0.36(-1.53%)
Nov 21, 2022 23.56 23.56 23.56 23.56 500 -0.94(-3.84%)
Nov 16, 2022 24.50 0 -0.60(-2.41%)
Nov 14, 2022 25.10 16 -0.35(-1.36%)
Nov 11, 2022 25.45 25.45 25.45 25.45 400 +1.80(+7.61%)
Nov 04, 2022 23.65 35 -0.19(-0.80%)
Nov 03, 2022 23.70 23.84 23.70 23.84 34,427 -0.46(-1.89%)
Nov 02, 2022 24.40 24.40 24.14 24.30 3,864 +0.60(+2.53%)
Oct 26, 2022 23.70 20 +1.33(+5.95%)
Oct 24, 2022 22.37 117 +0.47(+2.15%)
Oct 13, 2022 21.90 0 +0.25(+1.15%)
Oct 12, 2022 21.60 21.65 21.60 21.65 5,910 +0.00(+0.00%)
Oct 10, 2022 21.65 15 -0.06(-0.28%)
Oct 06, 2022 21.71 0 +0.06(+0.28%)
Oct 04, 2022 21.65 1,025 +0.58(+2.75%)
Sep 27, 2022 21.07 815 -0.31(-1.45%)
Sep 26, 2022 21.57 21.57 21.38 21.38 2,000 -2.07(-8.83%)
Sep 21, 2022 23.45 45 +0.57(+2.51%)
Sep 19, 2022 22.88 35 -0.38(-1.61%)
Sep 14, 2022 23.25 0 -0.65(-2.72%)
Sep 13, 2022 23.90 23.90 23.90 23.90 178 +0.81(+3.51%)
Sep 09, 2022 23.09 90 -0.10(-0.43%)
Sep 08, 2022 23.19 23.19 23.19 23.19 172 -0.35(-1.49%)
Sep 07, 2022 22.83 23.54 22.83 23.54 1,748 +0.05(+0.23%)
Sep 02, 2022 23.48 0 -1.05(-4.26%)
Aug 29, 2022 24.53 0 -0.33(-1.33%)
Aug 24, 2022 24.86 10 +0.51(+2.09%)
Aug 22, 2022 24.35 0 -0.76(-3.04%)
Aug 18, 2022 25.11 40 -0.14(-0.54%)
Aug 16, 2022 25.25 10 +0.52(+2.09%)
Aug 12, 2022 24.73 1 -0.13(-0.53%)
Aug 11, 2022 24.86 24.86 24.86 24.86 150 +0.70(+2.92%)
Aug 10, 2022 24.16 24.16 24.16 24.16 325 -0.94(-3.75%)
Aug 04, 2022 25.10 238 -0.47(-1.84%)
Aug 01, 2022 25.57 0 +0.81(+3.27%)
Jul 22, 2022 24.76 0 +0.45(+1.85%)
Jul 13, 2022 24.31 0 -0.56(-2.25%)
Jul 07, 2022 24.87 3,420 +1.89(+8.22%)
Jul 05, 2022 22.98 0 -0.66(-2.77%)
Jun 13, 2022 23.64 4 -0.79(-3.25%)
Jun 09, 2022 24.43 0 +0.54(+2.26%)
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.