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 (%)
Jul 31, 2006 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Jul 28, 2006 9.100 9.200 9.100 9.100 602 -0.10(-1.09%)
Jul 27, 2006 9.200 9.200 9.200 9.200 100 +0.40(+4.55%)
Jul 26, 2006 8.800 8.800 8.800 8.800 2,468 +0.00(+0.00%)
Jul 25, 2006 8.800 8.800 8.800 8.800 460 +0.15(+1.73%)
Jul 24, 2006 8.650 8.950 8.650 8.650 15,730 -0.05(-0.57%)
Jul 21, 2006 8.700 8.700 8.700 8.700 230 -0.15(-1.69%)
Jul 20, 2006 8.850 8.850 8.850 8.850 300 -0.15(-1.67%)
Jul 19, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 18, 2006 9.000 9.000 9.000 9.000 350 +0.15(+1.69%)
Jul 17, 2006 8.850 8.850 8.850 8.850 100 -0.15(-1.67%)
Jul 14, 2006 9.000 9.000 8.950 9.000 9,116 -0.10(-1.10%)
Jul 13, 2006 9.100 9.100 9.100 9.100 1,718 -0.15(-1.62%)
Jul 12, 2006 9.250 9.250 9.250 9.250 1,500 +0.05(+0.54%)
Jul 11, 2006 9.150 9.200 9.200 9.200 888 +0.05(+0.55%)
Jul 10, 2006 9.150 9.150 9.150 9.150 636 +0.00(+0.00%)
Jul 07, 2006 9.150 9.150 9.150 9.150 2,000 +0.00(+0.00%)
Jul 06, 2006 9.150 9.400 9.150 9.150 6,230 +0.00(+0.00%)
Jul 05, 2006 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Jul 03, 2006 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Jun 30, 2006 9.150 9.150 9.150 9.150 15,000 +0.00(+0.00%)
Jun 29, 2006 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Jun 28, 2006 9.150 9.150 9.100 9.150 450 -0.15(-1.61%)
Jun 27, 2006 9.300 9.300 9.300 9.300 3,000 +0.10(+1.09%)
Jun 23, 2006 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Jun 22, 2006 9.200 9.200 9.200 9.200 576 +0.00(+0.00%)
Jun 21, 2006 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Jun 20, 2006 9.200 9.200 9.200 9.200 115 +0.10(+1.10%)
Jun 19, 2006 9.100 9.100 9.100 9.100 2,000 -0.15(-1.62%)
Jun 16, 2006 9.250 9.250 9.250 9.250 115 +0.10(+1.09%)
Jun 15, 2006 9.150 9.230 9.150 9.150 2,736 -0.15(-1.61%)
Jun 14, 2006 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 13, 2006 9.300 9.300 9.300 9.300 2,468 -0.30(-3.12%)
Jun 12, 2006 9.600 9.600 9.600 9.600 936 -0.05(-0.52%)
Jun 09, 2006 9.650 9.650 9.650 9.650 352 +0.10(+1.05%)
Jun 08, 2006 9.550 9.900 9.500 9.550 4,922 -0.35(-3.54%)
Jun 07, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Jun 06, 2006 9.900 9.900 9.650 9.900 4,285 -0.20(-1.98%)
Jun 05, 2006 10.10 10.10 9.750 10.10 7,615 +0.30(+3.06%)
Jun 02, 2006 9.800 9.800 9.800 9.800 6,667 -0.10(-1.01%)
Jun 01, 2006 9.900 9.900 9.900 9.900 7,158 -0.45(-4.35%)
May 31, 2006 10.35 10.35 10.05 10.35 1,389 +0.15(+1.47%)
May 30, 2006 10.20 10.20 10.20 10.20 115 +0.05(+0.49%)
May 26, 2006 10.15 10.15 10.15 10.15 20,530 -0.25(-2.40%)
May 25, 2006 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
May 24, 2006 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
May 23, 2006 10.40 10.40 10.40 10.40 1,820 +0.05(+0.48%)
May 22, 2006 10.35 10.35 10.35 10.35 1,750 +0.25(+2.48%)
May 19, 2006 10.10 10.10 10.10 10.10 1,000 -0.20(-1.94%)
May 18, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 17, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 16, 2006 10.30 10.35 10.25 10.30 6,775 +0.15(+1.48%)
May 15, 2006 10.15 10.15 10.15 10.15 300 -0.70(-6.45%)
May 12, 2006 10.85 10.90 10.80 10.85 2,679 -0.05(-0.46%)
May 11, 2006 10.90 10.90 10.55 10.90 1,640 +0.05(+0.46%)
May 10, 2006 10.85 10.90 10.50 10.85 6,662 +0.20(+1.88%)
May 09, 2006 10.65 10.90 10.45 10.65 10,528 +0.40(+3.90%)
May 08, 2006 10.25 10.50 10.25 10.25 7,093 -0.65(-5.96%)
May 05, 2006 10.90 10.90 10.55 10.90 2,560 +0.10(+0.93%)
May 04, 2006 10.80 10.80 10.40 10.80 6,714 -0.05(-0.46%)
May 03, 2006 10.85 10.85 10.45 10.85 23,920 +0.35(+3.33%)
May 02, 2006 10.50 10.90 10.50 10.50 13,349 -1.10(-9.48%)
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.