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

Aristocrat Leisure Ltd (OP: ARLUF )

30.77 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 17, 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 (%)
Aug 27, 2008 4.600 4.600 4.600 0 +0.00(+0.00%)
Aug 26, 2008 4.600 4.600 4.600 4.600 2,443 -0.10(-2.13%)
Aug 25, 2008 4.700 4.700 4.700 4.700 2,000 -0.05(-1.05%)
Aug 22, 2008 4.750 4.900 4.750 4.750 600 +0.25(+5.56%)
Aug 21, 2008 4.500 4.610 4.500 4.500 6,000 -0.25(-5.26%)
Aug 20, 2008 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 19, 2008 4.550 4.750 4.750 4.750 4,000 +0.20(+4.40%)
Aug 18, 2008 4.550 4.550 4.550 0 +0.00(+0.00%)
Aug 15, 2008 4.550 4.550 4.550 4.550 300 -0.10(-2.15%)
Aug 14, 2008 4.650 4.650 4.650 4.650 500 -0.20(-4.12%)
Aug 13, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Aug 12, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Aug 11, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Aug 08, 2008 4.850 4.850 4.850 4.850 120,000 +0.00(+0.00%)
Aug 07, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Aug 06, 2008 4.850 4.850 4.850 4.850 1,500 +0.00(+0.00%)
Aug 05, 2008 4.850 4.850 4.850 4.850 7,000 +0.15(+3.19%)
Aug 04, 2008 4.700 4.700 4.550 4.700 640 +0.05(+1.08%)
Aug 01, 2008 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jul 31, 2008 4.650 4.650 4.650 4.650 300 -0.95(-16.96%)
Jul 30, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jul 29, 2008 5.600 5.600 5.600 5.600 200 -0.35(-5.88%)
Jul 28, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 25, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 24, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 23, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 22, 2008 5.950 5.950 5.950 5.950 2,000 -0.05(-0.83%)
Jul 21, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 18, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 17, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 16, 2008 6.000 6.000 6.000 6.000 300 +0.15(+2.56%)
Jul 15, 2008 5.850 5.850 5.800 5.850 3,100 -0.40(-6.40%)
Jul 14, 2008 6.250 6.250 6.250 6.250 8,078 +0.00(+0.00%)
Jul 11, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 10, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 09, 2008 6.250 6.250 6.250 6.250 700 +0.10(+1.63%)
Jul 08, 2008 6.150 6.150 6.150 6.150 170 +0.05(+0.82%)
Jul 07, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jul 04, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jul 03, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jul 02, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jul 01, 2008 6.100 6.100 6.050 6.100 90,400 +0.10(+1.67%)
Jun 30, 2008 6.000 6.000 6.000 6.000 1,600 +0.40(+7.14%)
Jun 27, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jun 26, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jun 25, 2008 5.600 5.600 5.600 5.600 300 -0.10(-1.75%)
Jun 24, 2008 5.700 5.700 5.700 5.700 1,926 +0.00(+0.00%)
Jun 23, 2008 6.250 5.700 5.700 5.700 1,400 -0.55(-8.80%)
Jun 20, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 19, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 18, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 17, 2008 6.250 6.250 6.250 6.250 1,000 -0.05(-0.79%)
Jun 16, 2008 6.300 6.300 6.300 6.300 4,000 -0.20(-3.08%)
Jun 13, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 12, 2008 6.500 6.500 6.500 6.500 150 +0.10(+1.56%)
Jun 11, 2008 6.400 6.400 6.400 6.400 8,200 -0.10(-1.54%)
Jun 10, 2008 6.500 6.550 6.500 6.500 4,700 -0.15(-2.26%)
Jun 09, 2008 6.650 6.650 6.650 6.650 100 -0.05(-0.75%)
Jun 06, 2008 6.700 6.700 6.700 6.700 500 -0.30(-4.29%)
Jun 05, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jun 04, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jun 03, 2008 7.000 7.000 7.000 7.000 1,000 +0.10(+1.45%)
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.