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 28, 2017 17.61 17.61 17.61 0 -0.29(-1.63%)
Jun 27, 2017 17.90 17.90 17.90 17.90 350 -0.15(-0.83%)
Jun 26, 2017 17.78 18.05 17.78 18.05 445 +0.40(+2.27%)
Jun 23, 2017 17.65 17.65 17.65 17.65 100 +0.01(+0.06%)
Jun 21, 2017 17.64 17.64 17.64 0 -0.03(-0.17%)
Jun 19, 2017 17.67 17.67 17.67 50 -0.05(-0.28%)
Jun 15, 2017 17.72 17.72 17.72 0 +0.01(+0.06%)
Jun 14, 2017 17.67 17.71 17.67 17.71 881 +1.02(+6.11%)
Jun 05, 2017 16.69 16.69 16.69 0 +0.95(+6.04%)
May 26, 2017 15.74 15.74 15.74 25 +0.51(+3.35%)
May 22, 2017 15.23 15.23 15.23 15 +0.27(+1.79%)
May 19, 2017 15.00 15.00 14.96 14.96 5,100 -0.04(-0.25%)
May 16, 2017 15.00 15.00 15.00 0 +0.22(+1.52%)
May 15, 2017 14.78 14.78 14.78 14.78 100 -0.22(-1.49%)
May 11, 2017 15.00 15.00 15.00 0 -0.12(-0.78%)
May 02, 2017 15.12 15.12 15.12 0 +0.13(+0.85%)
May 01, 2017 14.99 14.99 14.99 14.99 660 +0.54(+3.74%)
Apr 27, 2017 14.45 14.45 14.45 0 -0.01(-0.07%)
Apr 25, 2017 14.46 14.46 14.46 0 -0.14(-0.95%)
Apr 24, 2017 14.42 14.60 14.42 14.60 400 +0.28(+1.95%)
Apr 21, 2017 14.32 14.32 14.32 14.32 661 +0.18(+1.25%)
Apr 19, 2017 14.14 14.14 14.14 0 -0.81(-5.40%)
Apr 17, 2017 14.95 14.95 14.95 0 +0.23(+1.56%)
Apr 13, 2017 14.72 14.72 14.72 14.72 1,000 +0.41(+2.89%)
Apr 11, 2017 14.31 14.31 14.31 0 +0.14(+0.96%)
Apr 10, 2017 14.01 14.17 14.01 14.17 357 +0.04(+0.32%)
Apr 07, 2017 14.12 14.12 14.12 14.12 1,075 +0.12(+0.89%)
Apr 06, 2017 14.00 14.00 14.00 14.00 1,225 +0.26(+1.89%)
Apr 05, 2017 13.73 13.88 13.73 13.74 6,500 -0.06(-0.43%)
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.