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 -0.63 (-2.01%)
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 31, 2024 30.15 30.15 30.15 30.15 323 +0.49(+1.65%)
May 30, 2024 29.80 29.80 29.66 29.66 582 -0.03(-0.10%)
May 23, 2024 29.69 15 -1.52(-4.87%)
May 21, 2024 31.21 87 +0.50(+1.63%)
May 20, 2024 30.75 30.75 30.71 30.71 887 +1.21(+4.10%)
May 16, 2024 29.50 1,710 +2.70(+10.07%)
May 15, 2024 26.80 26.80 26.80 26.80 3,261 +1.21(+4.73%)
May 10, 2024 25.59 58 -0.41(-1.58%)
May 08, 2024 26.00 0 -0.87(-3.24%)
May 07, 2024 26.87 26.87 26.87 26.87 326 +0.38(+1.43%)
May 06, 2024 26.23 26.49 26.23 26.49 550 -0.23(-0.86%)
May 03, 2024 25.85 26.72 25.85 26.72 394 +1.05(+4.09%)
May 02, 2024 25.67 25.67 25.67 25.67 1,438 -0.09(-0.35%)
May 01, 2024 25.76 25.76 25.76 25.76 264 -0.68(-2.57%)
Apr 29, 2024 26.44 0 +0.20(+0.74%)
Apr 26, 2024 26.00 26.63 26.00 26.25 1,200 -0.57(-2.14%)
Apr 25, 2024 26.55 26.98 26.50 26.82 2,171 -0.29(-1.07%)
Apr 24, 2024 27.20 27.21 26.70 27.11 6,600 +0.36(+1.33%)
Apr 23, 2024 27.25 27.25 26.75 26.75 1,078 -0.14(-0.50%)
Apr 22, 2024 26.89 26.89 26.89 26.89 993 +1.29(+5.04%)
Apr 17, 2024 25.60 1,572 +0.54(+2.15%)
Apr 16, 2024 25.06 25.06 25.06 25.06 100 -1.46(-5.49%)
Apr 15, 2024 26.52 26.52 26.52 26.52 304 -1.77(-6.24%)
Apr 09, 2024 28.28 71 +0.41(+1.47%)
Apr 08, 2024 27.87 27.87 27.87 27.87 303 +0.31(+1.12%)
Apr 04, 2024 27.56 14 +0.41(+1.51%)
Apr 03, 2024 28.05 28.05 27.15 27.15 522 -1.03(-3.64%)
Apr 02, 2024 27.88 28.18 27.88 28.18 345 +0.57(+2.05%)
Apr 01, 2024 27.61 27.61 27.61 27.61 323 -0.80(-2.82%)
Mar 28, 2024 28.41 28.41 28.41 28.41 430 +0.00(+0.00%)
Mar 27, 2024 28.41 28.41 28.41 28.41 1,316 +0.67(+2.42%)
Mar 26, 2024 27.70 27.74 27.70 27.74 5,813 -1.11(-3.85%)
Mar 22, 2024 28.85 10 +0.24(+0.84%)
Mar 19, 2024 28.61 0 -1.03(-3.48%)
Mar 18, 2024 29.64 29.64 29.64 29.64 150 -0.85(-2.79%)
Mar 15, 2024 30.49 30.49 30.49 30.49 233 +0.00(+0.00%)
Mar 14, 2024 30.49 30.49 30.49 30.49 477 -0.11(-0.35%)
Mar 08, 2024 30.60 85 +0.68(+2.26%)
Mar 01, 2024 29.92 60 +0.27(+0.91%)
Feb 29, 2024 29.65 29.65 29.65 29.65 377 -0.02(-0.07%)
Feb 26, 2024 29.67 120 +0.37(+1.26%)
Feb 23, 2024 29.45 29.45 29.30 29.30 3,000 +0.73(+2.56%)
Feb 21, 2024 28.57 0 -0.09(-0.31%)
Feb 16, 2024 28.66 0 -0.46(-1.58%)
Feb 15, 2024 29.66 29.66 28.46 29.12 12,285 +1.27(+4.56%)
Feb 14, 2024 27.85 27.85 27.85 27.85 215 -1.31(-4.49%)
Feb 07, 2024 29.16 71 -0.59(-1.98%)
Feb 06, 2024 29.75 29.75 29.75 29.75 169 +0.50(+1.71%)
Feb 02, 2024 29.25 75 +0.25(+0.86%)
Feb 01, 2024 29.00 29.00 29.00 29.00 1,053 -0.75(-2.52%)
Jan 31, 2024 29.71 29.75 29.71 29.75 829 +0.21(+0.71%)
Jan 30, 2024 28.50 29.54 28.50 29.54 654 -0.38(-1.27%)
Jan 29, 2024 29.92 29.92 29.92 29.92 500 +0.92(+3.17%)
Jan 25, 2024 29.00 52 +0.21(+0.73%)
Jan 23, 2024 28.79 0 +0.50(+1.77%)
Jan 22, 2024 29.54 29.54 28.25 28.29 2,066 +1.14(+4.20%)
Jan 19, 2024 27.15 27.15 27.15 27.15 499 +0.00(+0.00%)
Jan 18, 2024 27.11 27.15 27.11 27.15 2,200 -0.04(-0.15%)
Jan 17, 2024 27.19 27.19 27.19 27.19 152 +0.04(+0.15%)
Jan 16, 2024 27.15 27.15 27.15 27.15 200 +0.15(+0.56%)
Jan 12, 2024 27.00 27.00 27.00 27.00 516 -0.03(-0.11%)
Jan 08, 2024 27.03 28 -0.27(-0.99%)
Jan 05, 2024 27.14 27.30 27.14 27.30 2,994 +0.75(+2.82%)
Jan 04, 2024 26.55 26.55 26.55 26.55 402 -0.94(-3.42%)
Jan 03, 2024 27.07 27.49 27.07 27.49 2,645 -0.40(-1.44%)
Dec 28, 2023 27.89 49 -0.12(-0.42%)
Dec 27, 2023 28.01 28.01 28.01 28.01 2,581 +0.37(+1.34%)
Dec 21, 2023 27.64 38 +0.18(+0.66%)
Dec 20, 2023 27.46 27.46 27.46 27.46 445 -0.79(-2.81%)
Dec 19, 2023 28.81 28.81 28.25 28.25 359 +1.32(+4.92%)
Dec 18, 2023 28.41 28.41 26.93 26.93 116,629 -1.00(-3.59%)
Dec 15, 2023 27.93 27.93 27.93 27.93 280 +1.16(+4.35%)
Dec 14, 2023 26.77 26.77 26.12 26.77 3,596 +1.52(+6.02%)
Dec 13, 2023 25.25 25.25 25.25 25.25 137 -0.29(-1.14%)
Dec 12, 2023 25.54 25.54 25.54 25.54 150 -0.23(-0.89%)
Dec 05, 2023 25.77 0 -0.50(-1.90%)
Nov 24, 2023 26.27 6 -1.08(-3.95%)
Nov 21, 2023 27.35 0 +1.71(+6.67%)
Nov 16, 2023 25.64 1 -0.64(-2.44%)
Nov 03, 2023 26.28 0 +1.32(+5.29%)
Nov 02, 2023 24.96 24.96 24.96 24.96 103 +0.84(+3.48%)
Nov 01, 2023 24.12 24.12 24.12 24.12 236 -1.72(-6.66%)
Oct 24, 2023 25.84 0 +1.42(+5.81%)
Oct 23, 2023 24.42 25.10 24.42 24.42 300 -0.75(-2.97%)
Oct 17, 2023 25.17 0 +0.32(+1.30%)
Oct 13, 2023 24.84 0 -1.55(-5.85%)
Oct 12, 2023 26.39 26.39 26.39 26.39 298 +1.69(+6.84%)
Oct 05, 2023 24.70 33 -1.20(-4.63%)
Oct 04, 2023 24.88 25.90 24.88 25.90 1,250 -0.40(-1.52%)
Sep 26, 2023 26.30 188 -0.09(-0.34%)
Sep 19, 2023 26.39 50 +0.52(+2.01%)
Sep 11, 2023 25.87 4 +0.21(+0.82%)
Aug 29, 2023 25.66 0 -0.24(-0.93%)
Aug 24, 2023 25.90 25 -0.04(-0.15%)
Aug 22, 2023 25.94 975 +0.00(+0.00%)
Aug 18, 2023 25.94 0 -0.70(-2.63%)
Aug 17, 2023 26.64 26.64 26.64 26.64 152 -0.13(-0.49%)
Aug 14, 2023 26.77 0 -0.98(-3.53%)
Aug 11, 2023 27.75 27.75 27.75 27.75 111 +0.75(+2.78%)
Aug 10, 2023 27.00 27.00 27.00 27.00 1,323 +0.16(+0.60%)
Aug 09, 2023 26.84 26.84 26.84 26.84 1,501 +0.27(+1.04%)
Aug 08, 2023 26.57 26.57 26.57 26.57 300 -0.27(-1.02%)
Aug 07, 2023 26.84 26.84 26.84 26.84 500 -0.01(-0.04%)
Aug 04, 2023 26.85 26.85 26.85 26.85 2,900 +0.29(+1.09%)
Aug 03, 2023 26.56 26.56 26.56 26.56 400 +0.30(+1.13%)
Jul 31, 2023 26.26 0 -0.24(-0.90%)
Jul 28, 2023 26.50 26.50 26.50 26.50 129 +0.20(+0.76%)
Jul 27, 2023 26.65 26.65 26.30 26.30 1,520 +0.10(+0.38%)
Jul 19, 2023 26.20 2 +1.44(+5.82%)
Jul 11, 2023 24.76 94 +0.12(+0.49%)
Jul 10, 2023 24.64 24.64 24.64 24.64 155 -0.46(-1.83%)
Jul 05, 2023 25.10 4 -0.05(-0.22%)
Jun 28, 2023 25.16 0 +0.41(+1.64%)
Jun 27, 2023 24.75 24.75 24.75 24.75 429 -2.32(-8.57%)
Jun 21, 2023 27.07 0 +0.27(+1.01%)
Jun 15, 2023 26.80 5 +0.46(+1.77%)
Jun 13, 2023 26.34 0 +1.34(+5.34%)
Jun 08, 2023 25.00 0 -0.36(-1.42%)
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.