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 (%)
Sep 28, 2007 12.35 12.45 12.35 12.35 4,000 +0.15(+1.23%)
Sep 27, 2007 12.70 12.20 12.20 12.20 25,000 -0.50(-3.94%)
Sep 26, 2007 12.70 12.70 12.70 12.70 400 +0.00(+0.00%)
Sep 25, 2007 12.70 12.70 12.55 12.70 4,300 +0.05(+0.40%)
Sep 24, 2007 12.65 12.65 12.65 12.65 100 +0.85(+7.20%)
Sep 21, 2007 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Sep 20, 2007 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Sep 19, 2007 11.80 11.80 11.80 11.80 500 +0.30(+2.61%)
Sep 18, 2007 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Sep 17, 2007 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Sep 14, 2007 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Sep 13, 2007 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Sep 12, 2007 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Sep 11, 2007 11.50 11.50 11.50 11.50 350 +0.65(+5.99%)
Sep 10, 2007 10.85 10.85 10.85 10.85 350 -0.50(-4.41%)
Sep 07, 2007 11.35 11.35 11.00 11.35 600 +0.05(+0.44%)
Sep 06, 2007 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Sep 05, 2007 11.30 11.30 11.30 11.30 200 -0.15(-1.31%)
Sep 04, 2007 11.45 11.45 11.45 11.45 100 +0.70(+6.51%)
Aug 31, 2007 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Aug 30, 2007 10.75 10.75 10.75 10.75 600 +0.15(+1.42%)
Aug 29, 2007 10.50 10.60 10.60 10.60 500 +0.10(+0.95%)
Aug 28, 2007 10.50 10.55 10.50 10.50 800 -0.40(-3.67%)
Aug 27, 2007 10.90 10.90 10.65 10.90 5,500 +0.20(+1.87%)
Aug 24, 2007 10.70 10.70 10.70 10.70 200 +0.00(+0.00%)
Aug 23, 2007 10.70 10.70 10.35 10.70 200 +0.15(+1.42%)
Aug 22, 2007 10.55 10.55 10.55 10.55 100 -0.45(-4.09%)
Aug 21, 2007 11.00 11.00 11.00 11.00 130 +0.40(+3.77%)
Aug 20, 2007 10.60 10.60 10.60 10.60 399 +0.60(+6.00%)
Aug 17, 2007 10.00 10.00 10.00 10.00 1,725 +0.40(+4.17%)
Aug 16, 2007 9.600 10.50 9.600 9.600 7,400 -2.65(-21.63%)
Aug 15, 2007 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Aug 14, 2007 12.25 12.25 12.25 12.25 1,000 +0.85(+7.46%)
Aug 13, 2007 11.40 11.40 11.40 11.40 1,000 -0.05(-0.44%)
Aug 10, 2007 11.45 11.45 11.40 11.45 4,000 +0.00(+0.00%)
Aug 09, 2007 11.45 11.45 11.45 11.45 400 +0.00(+0.00%)
Aug 08, 2007 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Aug 07, 2007 11.45 11.45 11.10 11.45 1,200 +0.30(+2.69%)
Aug 06, 2007 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Aug 03, 2007 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Aug 02, 2007 11.15 11.15 11.15 11.15 1,000 -0.40(-3.46%)
Aug 01, 2007 11.55 11.55 11.55 11.55 2,200 -0.15(-1.28%)
Jul 31, 2007 11.70 11.70 11.70 11.70 0 +0.00(+0.00%)
Jul 30, 2007 11.70 11.75 11.70 11.70 900 +0.25(+2.18%)
Jul 27, 2007 11.80 11.55 11.40 11.45 1,500 -0.35(-2.97%)
Jul 26, 2007 11.80 11.80 11.80 11.80 390 -0.40(-3.28%)
Jul 25, 2007 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Jul 24, 2007 12.20 12.20 12.20 12.20 300 -0.10(-0.81%)
Jul 23, 2007 12.30 12.30 12.30 12.30 1,150 -0.10(-0.81%)
Jul 20, 2007 12.40 12.70 12.40 12.40 300 +0.10(+0.81%)
Jul 19, 2007 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Jul 18, 2007 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Jul 17, 2007 12.30 12.35 12.30 12.30 1,630 +0.35(+2.93%)
Jul 16, 2007 12.00 11.95 11.95 11.95 1,000 -0.05(-0.42%)
Jul 13, 2007 11.80 12.00 12.00 12.00 760 +0.20(+1.69%)
Jul 12, 2007 12.20 12.05 11.75 11.80 2,200 -0.40(-3.28%)
Jul 11, 2007 12.30 12.25 12.20 12.20 7,145 -0.10(-0.81%)
Jul 10, 2007 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Jul 09, 2007 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Jul 06, 2007 12.30 12.30 12.30 12.30 500 +0.10(+0.82%)
Jul 05, 2007 12.20 12.20 12.20 12.20 2,685 -0.05(-0.41%)
Jul 03, 2007 12.25 12.25 12.25 12.25 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.