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

Aristocrat Leisure Ltd (OP: ARLUF )

31.21 +0.50 (+1.63%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 21, 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 (%)
May 31, 2005 7.800 7.820 7.800 7.800 3,000 -0.30(-3.70%)
May 27, 2005 8.100 8.100 7.800 8.100 2,422 +0.00(+0.00%)
May 26, 2005 8.100 8.100 7.800 8.100 2,422 -0.10(-1.22%)
May 25, 2005 8.200 8.200 7.950 8.200 3,700 +0.00(+0.00%)
May 24, 2005 8.200 8.200 8.200 8.200 0 +0.60(+7.89%)
May 23, 2005 7.600 7.600 7.550 7.600 1,650 +0.00(+0.00%)
May 20, 2005 7.600 7.600 7.550 7.600 1,650 -0.22(-2.81%)
May 19, 2005 7.820 7.820 7.680 7.820 1,500 +0.07(+0.90%)
May 17, 2005 7.750 7.750 7.750 7.750 1,122 +0.00(+0.00%)
May 16, 2005 7.750 7.750 7.750 7.750 1,122 -0.05(-0.64%)
May 13, 2005 7.800 7.800 7.800 7.800 500 +0.20(+2.63%)
May 12, 2005 7.600 7.600 7.600 7.600 500 +0.00(+0.00%)
May 11, 2005 7.600 7.600 7.600 7.600 500 +0.00(+0.00%)
May 10, 2005 7.600 7.600 7.600 7.600 500 +0.00(+0.00%)
May 09, 2005 7.600 7.600 7.600 7.600 500 -0.30(-3.80%)
May 06, 2005 7.900 7.900 7.900 7.900 500 +0.00(+0.00%)
May 05, 2005 7.900 7.900 7.900 7.900 400 +0.35(+4.64%)
May 04, 2005 7.550 7.750 7.550 7.550 3,200 +0.00(+0.00%)
May 03, 2005 7.550 7.750 7.550 7.550 3,200 +0.10(+1.34%)
May 02, 2005 7.450 7.750 7.400 7.450 4,950 +0.00(+0.00%)
Apr 29, 2005 7.450 7.750 7.400 7.450 4,950 -0.15(-1.97%)
Apr 28, 2005 7.600 7.600 7.600 7.600 2,800 +0.00(+0.00%)
Apr 27, 2005 7.600 7.600 7.600 7.600 7,600 +0.00(+0.00%)
Apr 26, 2005 7.600 7.600 7.600 7.600 7,600 -0.15(-1.94%)
Apr 25, 2005 7.750 7.750 7.750 7.750 3,500 +0.00(+0.00%)
Apr 22, 2005 7.750 7.750 7.750 7.750 700 -0.10(-1.27%)
Apr 21, 2005 7.850 7.850 7.600 7.850 4,330 +0.00(+0.00%)
Apr 20, 2005 7.850 7.850 7.600 7.850 4,330 +0.00(+0.00%)
Apr 19, 2005 7.850 7.850 7.600 7.850 4,330 +0.00(+0.00%)
Apr 18, 2005 7.850 7.850 7.750 7.850 5,000 +0.00(+0.00%)
Apr 15, 2005 7.850 7.850 7.750 7.850 5,000 -0.15(-1.88%)
Apr 14, 2005 8.000 8.000 7.950 8.000 3,800 +0.00(+0.00%)
Apr 13, 2005 8.000 8.000 7.950 8.000 3,800 -0.15(-1.84%)
Apr 12, 2005 8.150 8.250 8.000 8.150 3,826 +0.00(+0.00%)
Apr 11, 2005 8.150 8.250 8.000 8.150 3,826 -0.15(-1.81%)
Apr 08, 2005 8.300 8.300 8.300 8.300 100 +0.25(+3.11%)
Apr 07, 2005 8.050 8.050 8.000 8.050 10,000 +0.00(+0.00%)
Apr 06, 2005 8.050 8.150 8.050 8.050 26,855 +0.00(+0.00%)
Apr 05, 2005 8.050 8.150 8.050 8.050 26,855 +0.25(+3.21%)
Apr 04, 2005 7.800 7.800 7.800 7.800 13,800 +0.00(+0.00%)
Apr 01, 2005 7.800 7.800 7.800 7.800 13,800 +0.15(+1.96%)
Mar 31, 2005 7.650 7.850 7.600 7.650 12,500 +0.00(+0.00%)
Mar 30, 2005 7.650 7.850 7.600 7.650 12,500 -0.15(-1.92%)
Mar 29, 2005 7.800 8.000 7.800 7.800 9,925 -0.25(-3.11%)
Mar 28, 2005 8.050 8.050 7.800 8.050 2,575 +0.00(+0.00%)
Mar 24, 2005 8.050 8.050 7.800 8.050 2,575 -0.20(-2.42%)
Mar 23, 2005 8.250 8.500 8.250 8.250 3,480 +0.00(+0.00%)
Mar 22, 2005 8.250 8.500 8.250 8.250 3,480 -0.25(-2.94%)
Mar 21, 2005 8.500 8.600 8.250 8.500 5,350 +0.50(+6.25%)
Mar 18, 2005 8.000 8.250 8.000 8.000 6,207 +0.00(+0.00%)
Mar 17, 2005 8.000 8.250 8.000 8.000 6,207 -0.50(-5.88%)
Mar 16, 2005 8.500 8.500 8.250 8.500 18,700 +0.00(+0.00%)
Mar 15, 2005 8.500 8.500 8.250 8.500 18,700 +0.05(+0.59%)
Mar 14, 2005 8.450 8.450 8.450 8.450 5,300 +0.00(+0.00%)
Mar 11, 2005 8.450 8.450 8.450 8.450 5,300 -0.40(-4.52%)
Mar 10, 2005 8.850 8.850 8.750 8.850 4,700 +0.00(+0.00%)
Mar 09, 2005 8.850 8.850 8.750 8.850 4,700 -0.25(-2.75%)
Mar 08, 2005 9.100 9.100 8.650 9.100 4,450 +0.35(+4.00%)
Mar 07, 2005 8.750 8.750 8.500 8.750 5,550 +0.35(+4.17%)
Mar 04, 2005 8.400 8.550 8.300 8.400 10,830 +0.00(+0.00%)
Mar 03, 2005 8.400 8.550 8.300 8.400 10,830 -0.05(-0.59%)
Mar 02, 2005 8.450 8.450 8.450 8.450 8,400 -0.10(-1.17%)
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.