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

Aristocrat Leisure Ltd (OP: ARLUF )

30.15 +0.49 (+1.65%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 31, 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 27, 2009 2.800 2.800 2.800 0 +0.10(+3.70%)
May 18, 2009 2.700 2.700 2.700 0 -0.40(-12.90%)
May 11, 2009 3.100 3.100 3.100 3.100 0 +0.15(+5.08%)
May 08, 2009 2.950 2.950 2.950 2.950 3,215 +0.16(+5.73%)
May 04, 2009 2.790 2.790 2.790 0 +0.19(+7.31%)
Apr 29, 2009 2.600 2.600 2.600 2.600 0 -0.05(-1.89%)
Apr 20, 2009 2.650 2.650 2.650 0 -0.20(-7.02%)
Apr 15, 2009 2.850 2.850 2.850 0 +0.40(+16.33%)
Apr 02, 2009 2.450 2.450 2.450 2.450 2,500 +0.05(+2.08%)
Mar 23, 2009 2.400 2.400 2.400 0 -0.15(-5.88%)
Mar 19, 2009 2.550 2.550 2.550 2.550 0 +0.35(+15.91%)
Mar 13, 2009 2.200 2.200 2.200 0 +0.00(+0.00%)
Mar 12, 2009 2.200 2.200 2.200 2.200 140 +0.30(+15.79%)
Mar 11, 2009 1.900 1.900 1.900 1,500 +0.00(+0.00%)
Mar 10, 2009 1.900 1.900 1.900 1.900 1,500 -0.05(-2.56%)
Mar 09, 2009 1.950 1.950 1.950 0 +0.00(+0.00%)
Mar 06, 2009 1.950 1.950 1.950 1.950 500 -0.18(-8.45%)
Mar 04, 2009 2.130 2.130 2.130 0 -0.02(-0.93%)
Mar 02, 2009 2.100 2.150 2.100 2.150 280 -0.17(-7.33%)
Feb 27, 2009 2.250 2.320 2.250 2.320 5,500 +0.02(+0.87%)
Feb 26, 2009 2.300 2.300 2.300 0 +0.00(+0.00%)
Feb 25, 2009 2.300 2.300 2.300 2.300 8,200 +0.10(+4.55%)
Feb 24, 2009 2.200 2.200 2.200 2.200 170 +0.00(+0.00%)
Feb 23, 2009 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 20, 2009 2.200 2.200 2.200 2.200 1,000 -0.10(-4.35%)
Feb 19, 2009 2.300 2.300 2.300 2.300 500 +0.00(+0.00%)
Jan 27, 2009 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 26, 2009 2.300 2.300 2.300 2.300 500 +0.05(+2.22%)
Jan 15, 2009 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 14, 2009 2.250 2.250 2.250 2.250 1,847 -0.40(-15.09%)
Dec 31, 2008 2.650 2.650 2.650 0 +0.15(+6.00%)
Dec 26, 2008 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 24, 2008 2.500 2.500 2.500 2.500 300 +0.00(+0.00%)
Dec 23, 2008 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 22, 2008 2.500 2.700 2.450 2.500 1,312 +0.15(+6.38%)
Dec 17, 2008 2.350 2.350 2.350 0 +0.00(+0.00%)
Dec 16, 2008 2.350 2.350 2.350 2.350 8,200 -0.15(-6.00%)
Dec 15, 2008 2.500 2.500 2.500 2.500 600 +0.15(+6.38%)
Dec 12, 2008 2.350 2.350 2.350 0 +0.00(+0.00%)
Dec 11, 2008 2.350 2.350 2.350 2.350 275 -0.25(-9.62%)
Dec 09, 2008 2.600 2.600 2.600 0 +0.00(+0.00%)
Dec 08, 2008 2.600 2.600 2.600 2.600 200 +0.35(+15.56%)
Dec 05, 2008 2.250 2.250 2.250 0 +0.00(+0.00%)
Dec 04, 2008 2.250 2.250 2.250 2.250 500 -0.29(-11.42%)
Dec 03, 2008 2.270 2.540 2.270 2.540 5,500 +0.14(+5.83%)
Dec 01, 2008 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 28, 2008 2.400 2.400 2.400 2.400 5,000 +0.25(+11.63%)
Nov 21, 2008 2.150 2.150 2.150 0 +0.00(+0.00%)
Nov 20, 2008 2.150 2.150 2.150 2.150 500 -0.19(-8.12%)
Nov 19, 2008 2.340 2.340 2.340 0 +0.00(+0.00%)
Nov 18, 2008 2.340 2.340 2.340 2.340 750 -0.16(-6.40%)
Nov 17, 2008 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 14, 2008 2.500 2.500 2.500 2.500 8,200 +0.35(+16.28%)
Nov 12, 2008 2.150 2.150 2.150 0 +0.00(+0.00%)
Nov 11, 2008 2.150 2.150 2.150 2.150 1,000 -0.20(-8.51%)
Nov 10, 2008 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 07, 2008 2.336 2.350 2.336 2.350 732 -0.35(-12.96%)
Oct 31, 2008 2.700 2.700 2.700 0 +0.00(+0.00%)
Oct 30, 2008 2.700 2.700 2.700 2.700 1,000 -0.50(-15.62%)
Oct 28, 2008 3.200 3.200 3.200 0 +0.00(+0.00%)
Oct 27, 2008 3.150 3.200 3.150 3.200 4,800 -1.30(-28.89%)
Oct 21, 2008 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 20, 2008 4.500 4.500 4.500 4.500 2,000 +0.40(+9.76%)
Oct 17, 2008 4.100 4.100 4.100 4.100 300 -0.05(-1.20%)
Oct 16, 2008 4.150 4.150 4.150 0 +0.00(+0.00%)
Oct 15, 2008 4.150 4.150 4.150 4.150 1,700 +1.05(+33.87%)
Oct 13, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Oct 10, 2008 3.100 3.350 2.750 3.100 3,289 -0.85(-21.52%)
Oct 09, 2008 3.950 3.950 3.950 0 +0.00(+0.00%)
Oct 08, 2008 3.950 3.950 3.700 3.950 1,724 -0.35(-8.14%)
Oct 07, 2008 5.300 4.300 4.300 4.300 400 -1.00(-18.87%)
Oct 03, 2008 5.300 5.300 5.300 0 +0.00(+0.00%)
Oct 02, 2008 5.300 5.300 5.200 5.300 5,500 +0.15(+2.91%)
Oct 01, 2008 5.150 5.150 5.150 5.150 500 -0.45(-8.04%)
Sep 29, 2008 5.600 5.600 5.600 0 +0.00(+0.00%)
Sep 26, 2008 5.600 5.600 5.600 5.600 2,000 -0.30(-5.08%)
Sep 25, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Sep 24, 2008 5.900 5.900 5.900 5.900 2,500 +0.00(+0.00%)
Sep 23, 2008 6.000 5.900 5.900 5.900 100 -0.10(-1.67%)
Sep 22, 2008 6.000 6.000 6.000 6.000 200 +0.15(+2.56%)
Sep 19, 2008 5.850 5.850 5.850 5.850 100 +0.80(+15.84%)
Sep 18, 2008 5.050 5.050 5.050 5.050 350 -0.35(-6.48%)
Sep 17, 2008 5.400 5.400 5.400 0 +0.00(+0.00%)
Sep 16, 2008 5.400 5.400 5.400 5.400 100 +0.00(+0.00%)
Sep 09, 2008 5.400 5.400 5.400 0 +0.00(+0.00%)
Sep 08, 2008 5.400 5.400 5.400 5.400 500 +0.80(+17.39%)
Aug 27, 2008 4.600 4.600 4.600 0 +0.00(+0.00%)
Aug 26, 2008 4.600 4.600 4.600 4.600 2,443 -0.10(-2.13%)
Aug 25, 2008 4.700 4.700 4.700 4.700 2,000 -0.05(-1.05%)
Aug 22, 2008 4.750 4.900 4.750 4.750 600 +0.25(+5.56%)
Aug 21, 2008 4.500 4.610 4.500 4.500 6,000 -0.25(-5.26%)
Aug 20, 2008 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 19, 2008 4.550 4.750 4.750 4.750 4,000 +0.20(+4.40%)
Aug 18, 2008 4.550 4.550 4.550 0 +0.00(+0.00%)
Aug 15, 2008 4.550 4.550 4.550 4.550 300 -0.10(-2.15%)
Aug 14, 2008 4.650 4.650 4.650 4.650 500 -0.20(-4.12%)
Aug 13, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Aug 12, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Aug 11, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Aug 08, 2008 4.850 4.850 4.850 4.850 120,000 +0.00(+0.00%)
Aug 07, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Aug 06, 2008 4.850 4.850 4.850 4.850 1,500 +0.00(+0.00%)
Aug 05, 2008 4.850 4.850 4.850 4.850 7,000 +0.15(+3.19%)
Aug 04, 2008 4.700 4.700 4.550 4.700 640 +0.05(+1.08%)
Aug 01, 2008 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jul 31, 2008 4.650 4.650 4.650 4.650 300 -0.95(-16.96%)
Jul 30, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jul 29, 2008 5.600 5.600 5.600 5.600 200 -0.35(-5.88%)
Jul 28, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 25, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 24, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 23, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 22, 2008 5.950 5.950 5.950 5.950 2,000 -0.05(-0.83%)
Jul 21, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 18, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 17, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 16, 2008 6.000 6.000 6.000 6.000 300 +0.15(+2.56%)
Jul 15, 2008 5.850 5.850 5.800 5.850 3,100 -0.40(-6.40%)
Jul 14, 2008 6.250 6.250 6.250 6.250 8,078 +0.00(+0.00%)
Jul 11, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 10, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 09, 2008 6.250 6.250 6.250 6.250 700 +0.10(+1.63%)
Jul 08, 2008 6.150 6.150 6.150 6.150 170 +0.05(+0.82%)
Jul 07, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jul 04, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jul 03, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jul 02, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jul 01, 2008 6.100 6.100 6.050 6.100 90,400 +0.10(+1.67%)
Jun 30, 2008 6.000 6.000 6.000 6.000 1,600 +0.40(+7.14%)
Jun 27, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jun 26, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jun 25, 2008 5.600 5.600 5.600 5.600 300 -0.10(-1.75%)
Jun 24, 2008 5.700 5.700 5.700 5.700 1,926 +0.00(+0.00%)
Jun 23, 2008 6.250 5.700 5.700 5.700 1,400 -0.55(-8.80%)
Jun 20, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 19, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 18, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 17, 2008 6.250 6.250 6.250 6.250 1,000 -0.05(-0.79%)
Jun 16, 2008 6.300 6.300 6.300 6.300 4,000 -0.20(-3.08%)
Jun 13, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 12, 2008 6.500 6.500 6.500 6.500 150 +0.10(+1.56%)
Jun 11, 2008 6.400 6.400 6.400 6.400 8,200 -0.10(-1.54%)
Jun 10, 2008 6.500 6.550 6.500 6.500 4,700 -0.15(-2.26%)
Jun 09, 2008 6.650 6.650 6.650 6.650 100 -0.05(-0.75%)
Jun 06, 2008 6.700 6.700 6.700 6.700 500 -0.30(-4.29%)
Jun 05, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jun 04, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jun 03, 2008 7.000 7.000 7.000 7.000 1,000 +0.10(+1.45%)
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.