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 26, 2019 21.38 21.38 21.38 0 -0.02(-0.10%)
Jun 25, 2019 21.40 21.40 21.40 67 +0.00(+0.00%)
Jun 21, 2019 21.40 21.40 21.40 0 +0.21(+0.99%)
Jun 18, 2019 21.19 21.19 21.19 0 +0.00(+0.00%)
Jun 17, 2019 21.19 21.19 21.19 21.19 300 -0.19(-0.89%)
Jun 13, 2019 21.38 21.38 21.38 0 +0.23(+1.09%)
Jun 12, 2019 21.15 21.15 21.15 50 +0.00(+0.00%)
Jun 11, 2019 21.15 21.15 21.15 21.15 230 +0.40(+1.93%)
Jun 07, 2019 20.75 20.75 20.75 0 +0.78(+3.91%)
Jun 05, 2019 19.97 19.97 19.97 0 -0.19(-0.94%)
Jun 04, 2019 20.04 20.16 20.04 20.16 425 -0.10(-0.49%)
Jun 03, 2019 20.26 20.26 20.26 0 +0.00(+0.00%)
May 31, 2019 20.26 20.26 20.26 20.26 200 +0.23(+1.15%)
May 30, 2019 20.03 20.03 20.03 20.03 1,600 +0.04(+0.20%)
May 24, 2019 19.99 19.99 19.99 0 +0.70(+3.63%)
May 23, 2019 19.31 19.31 19.29 19.29 407 +0.56(+2.99%)
May 20, 2019 18.73 18.73 18.73 0 +1.21(+6.91%)
May 15, 2019 17.52 17.52 17.52 0 +0.00(+0.00%)
May 14, 2019 17.52 17.52 17.52 17.52 199 -0.18(-1.02%)
May 09, 2019 17.70 17.70 17.70 0 -0.55(-2.99%)
May 06, 2019 18.25 18.25 18.25 0 +0.00(+0.00%)
May 03, 2019 18.25 18.25 18.25 18.25 1,500 -0.14(-0.79%)
Apr 30, 2019 18.39 18.39 18.39 0 +0.00(+0.00%)
Apr 29, 2019 18.39 18.39 18.39 5 +0.00(+0.00%)
Apr 26, 2019 18.39 18.39 18.39 18.39 100 +0.09(+0.49%)
Apr 25, 2019 18.30 18.30 18.30 63 +0.00(+0.00%)
Apr 22, 2019 18.30 18.30 18.30 0 +0.00(+0.00%)
Apr 12, 2019 18.30 18.30 18.30 0 +0.36(+2.01%)
Apr 09, 2019 17.94 17.94 17.94 0 +0.00(+0.00%)
Apr 03, 2019 17.94 17.94 17.94 0 +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.