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

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
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 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.