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 -0.63 (-2.01%)
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 (%)
Sep 30, 2005 8.900 8.850 8.900 3,630 +0.05(+0.56%)
Sep 29, 2005 8.850 8.800 8.850 13,258 +0.20(+2.31%)
Sep 28, 2005 8.650 8.750 8.650 8.650 13,500 -0.15(-1.70%)
Sep 27, 2005 8.800 8.800 8.800 8.800 11,651 -0.10(-1.12%)
Sep 26, 2005 8.900 8.950 8.900 8.900 10,400 -0.10(-1.11%)
Sep 23, 2005 9.000 9.000 9.000 9.000 2,611 +0.20(+2.27%)
Sep 22, 2005 8.800 8.800 8.800 8.800 1,600 -0.15(-1.68%)
Sep 21, 2005 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Sep 20, 2005 8.950 9.100 8.950 8.950 1,900 -0.15(-1.65%)
Sep 19, 2005 9.100 9.300 9.000 9.100 1,600 -0.25(-2.67%)
Sep 16, 2005 9.350 9.350 9.150 9.350 77,750 -0.15(-1.58%)
Sep 15, 2005 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Sep 14, 2005 9.500 9.700 9.500 9.500 1,200 -0.12(-1.25%)
Sep 13, 2005 9.620 9.620 9.620 9.620 500 +0.24(+2.56%)
Sep 12, 2005 9.380 9.380 9.380 9.380 1,000 -0.12(-1.26%)
Sep 09, 2005 9.500 9.750 9.500 9.500 2,500 +0.03(+0.32%)
Sep 08, 2005 9.470 9.470 9.470 9.470 200 -0.13(-1.35%)
Sep 07, 2005 9.600 9.900 9.600 9.600 2,000 +0.25(+2.67%)
Sep 06, 2005 9.350 9.350 9.350 9.350 1,150 -0.05(-0.53%)
Sep 02, 2005 9.400 9.400 9.150 9.400 3,000 +0.10(+1.08%)
Sep 01, 2005 9.300 9.450 9.300 9.300 5,000 -0.20(-2.11%)
Aug 31, 2005 9.500 9.500 9.250 9.500 1,400 +0.20(+2.15%)
Aug 30, 2005 9.300 9.300 9.300 9.300 7,235 -0.15(-1.59%)
Aug 29, 2005 9.450 9.500 9.450 9.450 7,775 -0.45(-4.55%)
Aug 26, 2005 9.900 9.900 9.900 9.900 4,500 -0.10(-1.00%)
Aug 25, 2005 10.00 10.25 9.850 10.00 17,600 -0.20(-1.96%)
Aug 24, 2005 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Aug 23, 2005 10.20 10.20 10.20 10.20 1,000 +0.00(+0.00%)
Aug 22, 2005 10.20 10.20 9.900 10.20 4,300 +0.20(+2.00%)
Aug 19, 2005 10.00 10.05 9.800 10.00 5,100 +0.05(+0.50%)
Aug 18, 2005 9.950 10.05 9.950 9.950 1,185 -0.15(-1.49%)
Aug 17, 2005 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 16, 2005 10.10 10.10 9.800 10.10 2,700 -0.05(-0.49%)
Aug 15, 2005 10.15 10.15 10.05 10.15 3,000 +0.25(+2.53%)
Aug 12, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Aug 11, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Aug 10, 2005 9.900 9.950 9.900 9.900 3,100 +0.30(+3.13%)
Aug 09, 2005 9.600 9.850 9.500 9.600 10,319 +0.20(+2.13%)
Aug 08, 2005 9.400 9.750 9.400 9.400 11,334 +0.25(+2.73%)
Aug 05, 2005 9.150 9.500 9.150 9.150 6,525 +0.00(+0.00%)
Aug 04, 2005 9.150 9.500 9.150 9.150 6,525 -0.25(-2.66%)
Aug 03, 2005 9.400 9.400 9.250 9.400 1,175 +0.00(+0.00%)
Aug 02, 2005 9.400 9.400 9.250 9.400 1,175 +0.00(+0.00%)
Aug 01, 2005 9.400 9.400 9.250 9.400 1,175 -0.10(-1.05%)
Jul 29, 2005 9.500 9.500 9.300 9.500 750 +0.10(+1.06%)
Jul 28, 2005 9.400 9.400 9.300 9.400 1,700 +0.25(+2.73%)
Jul 27, 2005 9.150 9.150 9.150 9.150 3,000 -0.25(-2.66%)
Jul 26, 2005 9.400 9.400 9.100 9.400 3,500 +0.15(+1.62%)
Jul 25, 2005 9.250 9.250 9.200 9.250 5,000 +0.30(+3.35%)
Jul 22, 2005 8.950 8.950 8.900 8.950 10,600 +0.00(+0.00%)
Jul 21, 2005 8.950 8.950 8.900 8.950 10,600 +0.50(+5.92%)
Jul 20, 2005 8.450 8.450 8.250 8.450 6,270 +0.10(+1.20%)
Jul 19, 2005 8.350 8.600 8.350 8.350 2,250 -0.05(-0.60%)
Jul 18, 2005 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Jul 15, 2005 8.400 8.400 8.400 8.400 620 -0.05(-0.59%)
Jul 14, 2005 8.450 8.450 8.400 8.450 2,300 +0.00(+0.00%)
Jul 13, 2005 8.450 8.450 8.400 8.450 2,300 -0.05(-0.59%)
Jul 12, 2005 8.500 8.500 8.300 8.500 820 +0.00(+0.00%)
Jul 11, 2005 8.500 8.500 8.300 8.500 820 +0.30(+3.66%)
Jul 08, 2005 8.200 8.200 8.200 8.200 3,300 +0.00(+0.00%)
Jul 07, 2005 8.200 8.200 8.200 8.200 3,300 -0.50(-5.75%)
Jul 06, 2005 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Jul 05, 2005 8.700 8.700 8.700 8.700 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.