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 UNCHANGED
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 (%)
Jun 30, 2005 8.700 8.700 8.500 8.700 1,313 +0.00(+0.00%)
Jun 29, 2005 8.700 8.700 8.500 8.700 1,313 +0.00(+0.00%)
Jun 28, 2005 8.700 8.700 8.500 8.700 1,313 +0.00(+0.00%)
Jun 27, 2005 8.700 8.700 8.500 8.700 1,313 +0.15(+1.75%)
Jun 24, 2005 8.550 8.550 8.500 8.550 3,500 +0.00(+0.00%)
Jun 23, 2005 8.550 8.550 8.500 8.550 3,500 -0.30(-3.39%)
Jun 22, 2005 8.850 8.850 8.650 8.850 5,000 +0.30(+3.51%)
Jun 21, 2005 8.550 8.800 8.500 8.550 6,925 +0.00(+0.00%)
Jun 20, 2005 8.550 8.800 8.500 8.550 6,925 +0.35(+4.27%)
Jun 17, 2005 8.200 8.200 8.200 8.200 17,500 +0.00(+0.00%)
Jun 16, 2005 8.200 8.200 8.200 8.200 17,500 +0.15(+1.86%)
Jun 15, 2005 8.050 8.300 8.050 8.050 6,380 -0.25(-3.01%)
Jun 14, 2005 8.300 8.300 7.950 8.300 5,300 -0.10(-1.19%)
Jun 13, 2005 8.400 8.400 8.070 8.400 2,800 -0.05(-0.59%)
Jun 10, 2005 8.450 8.500 8.200 8.450 6,311 +0.00(+0.00%)
Jun 09, 2005 8.450 8.500 8.200 8.450 6,311 +0.20(+2.42%)
Jun 08, 2005 8.250 8.450 8.200 8.250 1,500 +0.00(+0.00%)
Jun 07, 2005 8.250 8.450 8.200 8.250 1,500 +0.20(+2.48%)
Jun 06, 2005 8.050 8.100 8.000 8.050 25,700 +0.00(+0.00%)
Jun 03, 2005 8.050 8.100 8.000 8.050 25,700 +0.00(+0.00%)
Jun 02, 2005 8.050 8.100 8.000 8.050 25,700 +0.25(+3.21%)
Jun 01, 2005 7.800 7.820 7.800 7.800 3,000 +0.00(+0.00%)
May 31, 2005 7.800 7.820 7.800 7.800 3,000 -0.30(-3.70%)
May 27, 2005 8.100 8.100 7.800 8.100 2,422 +0.00(+0.00%)
May 26, 2005 8.100 8.100 7.800 8.100 2,422 -0.10(-1.22%)
May 25, 2005 8.200 8.200 7.950 8.200 3,700 +0.00(+0.00%)
May 24, 2005 8.200 8.200 8.200 8.200 0 +0.60(+7.89%)
May 23, 2005 7.600 7.600 7.550 7.600 1,650 +0.00(+0.00%)
May 20, 2005 7.600 7.600 7.550 7.600 1,650 -0.22(-2.81%)
May 19, 2005 7.820 7.820 7.680 7.820 1,500 +0.07(+0.90%)
May 17, 2005 7.750 7.750 7.750 7.750 1,122 +0.00(+0.00%)
May 16, 2005 7.750 7.750 7.750 7.750 1,122 -0.05(-0.64%)
May 13, 2005 7.800 7.800 7.800 7.800 500 +0.20(+2.63%)
May 12, 2005 7.600 7.600 7.600 7.600 500 +0.00(+0.00%)
May 11, 2005 7.600 7.600 7.600 7.600 500 +0.00(+0.00%)
May 10, 2005 7.600 7.600 7.600 7.600 500 +0.00(+0.00%)
May 09, 2005 7.600 7.600 7.600 7.600 500 -0.30(-3.80%)
May 06, 2005 7.900 7.900 7.900 7.900 500 +0.00(+0.00%)
May 05, 2005 7.900 7.900 7.900 7.900 400 +0.35(+4.64%)
May 04, 2005 7.550 7.750 7.550 7.550 3,200 +0.00(+0.00%)
May 03, 2005 7.550 7.750 7.550 7.550 3,200 +0.10(+1.34%)
May 02, 2005 7.450 7.750 7.400 7.450 4,950 +0.00(+0.00%)
Apr 29, 2005 7.450 7.750 7.400 7.450 4,950 -0.15(-1.97%)
Apr 28, 2005 7.600 7.600 7.600 7.600 2,800 +0.00(+0.00%)
Apr 27, 2005 7.600 7.600 7.600 7.600 7,600 +0.00(+0.00%)
Apr 26, 2005 7.600 7.600 7.600 7.600 7,600 -0.15(-1.94%)
Apr 25, 2005 7.750 7.750 7.750 7.750 3,500 +0.00(+0.00%)
Apr 22, 2005 7.750 7.750 7.750 7.750 700 -0.10(-1.27%)
Apr 21, 2005 7.850 7.850 7.600 7.850 4,330 +0.00(+0.00%)
Apr 20, 2005 7.850 7.850 7.600 7.850 4,330 +0.00(+0.00%)
Apr 19, 2005 7.850 7.850 7.600 7.850 4,330 +0.00(+0.00%)
Apr 18, 2005 7.850 7.850 7.750 7.850 5,000 +0.00(+0.00%)
Apr 15, 2005 7.850 7.850 7.750 7.850 5,000 -0.15(-1.88%)
Apr 14, 2005 8.000 8.000 7.950 8.000 3,800 +0.00(+0.00%)
Apr 13, 2005 8.000 8.000 7.950 8.000 3,800 -0.15(-1.84%)
Apr 12, 2005 8.150 8.250 8.000 8.150 3,826 +0.00(+0.00%)
Apr 11, 2005 8.150 8.250 8.000 8.150 3,826 -0.15(-1.81%)
Apr 08, 2005 8.300 8.300 8.300 8.300 100 +0.25(+3.11%)
Apr 07, 2005 8.050 8.050 8.000 8.050 10,000 +0.00(+0.00%)
Apr 06, 2005 8.050 8.150 8.050 8.050 26,855 +0.00(+0.00%)
Apr 05, 2005 8.050 8.150 8.050 8.050 26,855 +0.25(+3.21%)
Apr 04, 2005 7.800 7.800 7.800 7.800 13,800 +0.00(+0.00%)
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.