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

Aristocrat Leisure Ltd (OP: ARLUF )

39.56 -0.52 (-1.30%)
Streaming Delayed Price Updated: 12:54 PM EDT, Sep 26, 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 26, 2024 40.55 40.55 39.56 39.56 293 -0.52(-1.30%)
Sep 24, 2024 40.08 5 +1.52(+3.94%)
Sep 19, 2024 38.56 0 +1.31(+3.52%)
Sep 17, 2024 37.25 2,166 +0.30(+0.80%)
Sep 16, 2024 36.95 36.95 36.95 36.95 103 -0.05(-0.12%)
Sep 13, 2024 37.00 37.00 37.00 37.00 1,110 +0.95(+2.64%)
Aug 30, 2024 36.05 148 +1.69(+4.92%)
Aug 21, 2024 34.36 0 -0.64(-1.83%)
Aug 20, 2024 35.00 35.00 35.00 35.00 349 -0.25(-0.71%)
Aug 14, 2024 35.25 35 -0.76(-2.11%)
Aug 13, 2024 36.01 36.01 36.01 36.01 2,000 +0.81(+2.30%)
Aug 12, 2024 35.20 35.20 35.20 35.20 150 +1.10(+3.23%)
Aug 09, 2024 34.10 34.10 34.10 34.10 1,692 +2.10(+6.56%)
Aug 05, 2024 32.00 15 -4.41(-12.11%)
Jul 31, 2024 36.41 42 +2.31(+6.77%)
Jul 29, 2024 34.10 21 -1.30(-3.67%)
Jul 26, 2024 35.40 35.40 35.40 35.40 186 +2.26(+6.82%)
Jul 25, 2024 33.14 33.14 33.14 33.14 192 -2.05(-5.83%)
Jul 24, 2024 34.94 35.19 34.94 35.19 6,444 -0.76(-2.11%)
Jul 22, 2024 35.95 105 +2.14(+6.33%)
Jul 19, 2024 33.81 33.81 33.81 33.81 184 -2.30(-6.37%)
Jul 17, 2024 36.11 0 -0.39(-1.07%)
Jul 15, 2024 36.50 0 +0.25(+0.69%)
Jul 12, 2024 36.50 36.50 36.25 36.25 280 +2.35(+6.93%)
Jul 11, 2024 35.84 35.84 33.90 33.90 371 -1.66(-4.67%)
Jul 10, 2024 34.19 35.56 34.19 35.56 452 +3.19(+9.85%)
Jul 02, 2024 32.37 32 -0.28(-0.86%)
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.