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 26, 2019 20.40 20.40 20.40 0 -0.29(-1.39%)
Sep 24, 2019 20.69 20.69 20.69 0 -0.01(-0.05%)
Sep 23, 2019 20.70 20.70 20.70 20.70 150 -0.29(-1.39%)
Sep 20, 2019 20.75 20.75 20.99 5,000 +0.24(+1.17%)
Sep 16, 2019 20.75 20.75 20.75 0 -0.15(-0.73%)
Sep 12, 2019 20.90 20.90 20.90 0 +0.93(+4.67%)
Sep 09, 2019 19.97 19.97 19.97 0 +0.00(+0.00%)
Aug 29, 2019 19.97 19.97 19.97 0 +0.26(+1.32%)
Aug 26, 2019 19.71 19.71 19.71 0 +0.00(+0.00%)
Aug 21, 2019 19.71 19.71 19.71 0 +1.11(+5.97%)
Aug 15, 2019 18.60 18.60 18.60 0 -1.05(-5.34%)
Aug 14, 2019 19.65 19.65 19.65 25 +0.00(+0.00%)
Aug 13, 2019 19.65 19.65 19.65 19.65 130 -0.16(-0.81%)
Aug 07, 2019 19.81 19.81 19.81 0 +0.47(+2.42%)
Aug 06, 2019 19.68 19.68 19.18 19.34 3,113 -1.26(-6.11%)
Aug 01, 2019 20.60 20.60 20.60 0 -0.62(-2.92%)
Jul 31, 2019 21.22 21.22 21.22 21.22 320 +0.05(+0.24%)
Jul 30, 2019 21.17 21.17 21.17 75 +0.00(+0.00%)
Jul 26, 2019 21.17 21.17 21.17 0 +0.00(+0.00%)
Jul 24, 2019 21.17 21.17 21.17 0 +0.59(+2.86%)
Jul 17, 2019 20.58 20.58 20.58 0 +0.21(+1.04%)
Jul 15, 2019 20.37 20.37 20.37 0 +0.00(+0.00%)
Jul 08, 2019 20.37 20.37 20.37 0 -0.40(-1.93%)
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.