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 30, 2020 21.34 21.34 21.34 21.34 100 +0.14(+0.64%)
Sep 29, 2020 21.20 21.20 21.20 28 +0.00(+0.00%)
Sep 28, 2020 21.20 21.20 21.20 50 +0.00(+0.00%)
Sep 25, 2020 21.31 21.31 21.20 21.20 600 +0.16(+0.76%)
Sep 24, 2020 21.02 21.04 21.02 21.04 900 +0.24(+1.15%)
Sep 23, 2020 20.80 20.80 20.80 35 +0.00(+0.00%)
Sep 22, 2020 20.80 20.80 20.80 54 +0.00(+0.00%)
Sep 21, 2020 20.86 20.86 20.80 20.80 1,051 -0.49(-2.31%)
Sep 18, 2020 21.29 21.29 21.29 21.29 3,000 +0.30(+1.44%)
Sep 17, 2020 20.99 20.99 20.99 20.99 125 -0.59(-2.73%)
Sep 16, 2020 21.58 21.58 21.58 21.58 847 +0.97(+4.70%)
Sep 14, 2020 20.61 20.61 20.61 0 +0.00(+0.00%)
Sep 11, 2020 20.78 20.78 20.61 20.61 900 -0.47(-2.22%)
Sep 10, 2020 21.08 21.08 21.08 7 +0.00(+0.00%)
Sep 09, 2020 21.39 21.39 21.08 21.08 1,264 +0.44(+2.13%)
Sep 08, 2020 21.30 21.30 20.64 20.64 290 -0.45(-2.13%)
Sep 04, 2020 21.09 21.09 21.09 60 +0.00(+0.00%)
Sep 03, 2020 21.09 21.09 21.09 21.09 201 +0.12(+0.58%)
Sep 02, 2020 20.97 20.97 20.97 222 +0.00(+0.00%)
Sep 01, 2020 20.97 20.97 20.97 37 +0.00(+0.00%)
Aug 31, 2020 20.97 20.97 20.97 20 +0.00(+0.00%)
Aug 28, 2020 20.97 20.97 20.87 20.97 3,500 -0.03(-0.15%)
Aug 27, 2020 21.00 21.00 4.000 21.00 15,912 +0.84(+4.14%)
Aug 20, 2020 20.16 20.16 20.16 0 -0.01(-0.02%)
Aug 19, 2020 20.32 20.32 20.17 20.17 11,000 +0.02(+0.10%)
Aug 18, 2020 20.15 20.15 20.15 20.15 259 +0.45(+2.28%)
Aug 14, 2020 19.70 19.70 19.70 0 -0.31(-1.55%)
Aug 12, 2020 20.01 20.01 20.01 0 -0.04(-0.20%)
Aug 10, 2020 20.05 20.05 20.05 0 +0.06(+0.30%)
Aug 07, 2020 19.99 19.99 19.99 19.99 10,000 +0.63(+3.25%)
Aug 06, 2020 19.36 19.36 19.36 51 +0.00(+0.00%)
Aug 05, 2020 19.17 19.36 19.17 19.36 709 -0.49(-2.47%)
Aug 04, 2020 19.85 19.85 19.85 19.85 1,100 +1.40(+7.56%)
Aug 03, 2020 18.45 18.45 18.45 53 +0.00(+0.00%)
Jul 30, 2020 18.45 18.45 18.45 0 +0.21(+1.16%)
Jul 28, 2020 18.24 18.24 18.24 0 -0.76(-3.99%)
Jul 27, 2020 19.08 19.08 19.00 19.00 1,376 +0.20(+1.07%)
Jul 24, 2020 18.80 18.80 18.80 40 +0.00(+0.00%)
Jul 23, 2020 18.83 18.86 18.80 18.80 11,427 -0.28(-1.47%)
Jul 22, 2020 19.08 19.08 19.08 19.08 596 +0.00(+0.01%)
Jul 21, 2020 19.16 19.16 19.08 19.08 2,801 +1.59(+9.09%)
Jul 20, 2020 17.49 17.49 17.49 17.49 232 +0.54(+3.19%)
Jul 16, 2020 16.95 16.95 16.95 0 +0.00(+0.00%)
Jul 14, 2020 16.95 16.95 16.95 0 +0.00(+0.00%)
Jul 13, 2020 16.95 16.95 16.95 16.95 256 -0.37(-2.11%)
Jul 10, 2020 17.32 17.32 17.32 10 +0.00(+0.00%)
Jul 09, 2020 17.32 17.32 17.32 17.32 201 -0.06(-0.37%)
Jul 08, 2020 17.38 17.38 17.38 17.38 200 -0.54(-3.01%)
Jul 06, 2020 17.92 17.92 17.92 0 -0.58(-3.14%)
Jul 02, 2020 18.50 18.50 18.50 18.50 38,400 +1.49(+8.76%)
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.