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 (%)
Jun 29, 2007 12.05 12.05 12.05 12.05 800 -0.25(-2.03%)
Jun 28, 2007 12.30 12.30 12.30 12.30 135 +0.00(+0.00%)
Jun 27, 2007 12.30 12.30 12.30 12.30 450 -0.25(-1.99%)
Jun 26, 2007 12.55 12.55 12.55 12.55 185 +0.25(+2.03%)
Jun 25, 2007 12.30 12.65 12.30 12.30 2,359 -0.30(-2.38%)
Jun 22, 2007 12.65 12.60 12.60 12.60 185 -0.05(-0.40%)
Jun 21, 2007 12.65 12.65 12.64 12.65 10,000 -0.10(-0.78%)
Jun 20, 2007 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jun 19, 2007 12.75 12.75 12.68 12.75 41,800 +0.00(+0.00%)
Jun 18, 2007 12.75 12.75 12.75 12.75 3,040 +0.00(+0.00%)
Jun 15, 2007 12.75 12.75 12.70 12.75 9,700 +0.00(+0.00%)
Jun 14, 2007 12.75 12.70 12.45 12.75 1,855 +0.00(+0.00%)
Jun 13, 2007 12.75 12.75 12.30 12.75 6,415 +0.00(+0.00%)
Jun 12, 2007 12.75 12.50 12.45 12.75 1,666 +0.00(+0.00%)
Jun 11, 2007 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jun 08, 2007 12.75 12.75 12.75 12.75 1,250 -0.20(-1.54%)
Jun 07, 2007 12.95 12.95 12.70 12.95 8,184 -0.05(-0.38%)
Jun 06, 2007 13.00 13.00 13.00 13.00 1,150 +0.05(+0.39%)
Jun 05, 2007 12.95 12.95 12.95 12.95 4,075 +0.40(+3.19%)
Jun 04, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jun 01, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
May 31, 2007 12.55 12.55 12.55 12.55 200 -0.05(-0.40%)
May 30, 2007 12.60 12.60 12.60 12.60 400 -0.20(-1.56%)
May 29, 2007 12.80 12.80 12.75 12.80 420 +0.35(+2.81%)
May 25, 2007 12.45 12.45 12.45 12.45 500 -0.20(-1.58%)
May 24, 2007 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
May 23, 2007 12.65 12.65 12.65 12.65 1,245 +0.25(+2.02%)
May 22, 2007 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
May 21, 2007 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
May 18, 2007 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
May 17, 2007 12.40 12.40 12.40 12.40 250 +0.40(+3.33%)
May 16, 2007 12.00 12.00 12.00 12.00 100 -0.70(-5.51%)
May 15, 2007 12.70 12.70 12.70 12.70 2,016 -0.30(-2.31%)
May 14, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
May 11, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
May 10, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
May 09, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
May 08, 2007 13.00 13.00 13.00 13.00 200 +0.35(+2.77%)
May 07, 2007 12.65 12.65 12.65 12.65 3,000 -0.10(-0.78%)
May 04, 2007 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
May 03, 2007 12.75 12.75 12.75 12.75 100 +0.00(+0.00%)
May 02, 2007 12.75 13.15 12.75 12.75 1,050 -0.80(-5.90%)
May 01, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Apr 30, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Apr 27, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Apr 26, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Apr 25, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Apr 24, 2007 13.55 13.55 13.55 13.55 5,000 +0.05(+0.37%)
Apr 23, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Apr 20, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Apr 19, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Apr 18, 2007 13.50 13.50 13.50 13.50 800 -0.15(-1.10%)
Apr 17, 2007 13.65 13.65 13.65 13.65 45,000 +0.00(+0.00%)
Apr 16, 2007 13.65 13.65 13.65 13.65 500 +0.45(+3.41%)
Apr 13, 2007 13.20 13.20 13.20 13.20 115 -0.15(-1.12%)
Apr 12, 2007 13.35 13.35 13.35 13.35 100 +0.00(+0.00%)
Apr 11, 2007 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Apr 10, 2007 13.35 13.35 13.35 13.35 200 -0.05(-0.37%)
Apr 09, 2007 13.40 13.40 13.35 13.40 15,800 +0.15(+1.13%)
Apr 05, 2007 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Apr 04, 2007 13.25 13.30 13.25 13.25 700 -0.10(-0.75%)
Apr 03, 2007 13.35 13.35 13.35 13.35 100 +0.10(+0.75%)
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.