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

Aristocrat Leisure Ltd (OP: ARLUF )

31.43 UNCHANGED
Last Price Updated: 3:32 PM EDT, Jun 6, 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 (%)
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%)
Jun 02, 2008 6.900 6.900 6.900 6.900 500 -0.40(-5.48%)
May 30, 2008 7.350 7.300 7.300 7.300 260 -0.05(-0.68%)
May 29, 2008 7.350 7.350 7.350 7.350 300 +0.25(+3.52%)
May 28, 2008 7.100 7.100 7.100 7.100 226 -0.20(-2.74%)
May 27, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
May 26, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
May 23, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
May 22, 2008 7.300 7.300 7.300 7.300 226 -0.17(-2.28%)
May 21, 2008 7.470 7.600 7.470 7.470 75,000 -0.43(-5.44%)
May 20, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
May 19, 2008 6.950 7.900 7.850 7.900 2,500 +0.95(+13.67%)
May 16, 2008 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
May 15, 2008 6.950 7.150 6.950 6.950 500 -0.20(-2.80%)
May 14, 2008 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
May 13, 2008 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
May 12, 2008 7.150 7.150 7.150 7.150 500 +0.55(+8.33%)
May 09, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
May 08, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
May 07, 2008 6.600 6.900 6.600 6.600 600 -0.25(-3.65%)
May 06, 2008 6.850 6.850 6.850 6.850 2,000 -0.20(-2.84%)
May 05, 2008 7.050 7.050 7.050 7.050 500 -0.10(-1.40%)
May 02, 2008 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
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.