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 (%)
Aug 31, 2004 5.050 5.050 4.800 5.050 18,200 +0.40(+8.60%)
Aug 30, 2004 4.650 4.800 4.650 4.650 8,333 +0.00(+0.00%)
Aug 27, 2004 4.650 4.800 4.650 4.650 8,333 -0.20(-4.12%)
Aug 26, 2004 4.850 4.850 4.600 4.850 11,775 +0.23(+4.98%)
Aug 25, 2004 4.620 4.750 4.500 4.620 14,400 +0.00(+0.00%)
Aug 24, 2004 4.620 4.750 4.500 4.620 14,400 +0.47(+11.33%)
Aug 23, 2004 4.150 4.150 3.950 4.150 9,300 +0.00(+0.00%)
Aug 20, 2004 4.150 4.150 3.950 4.150 9,300 +0.25(+6.41%)
Aug 19, 2004 3.900 3.900 3.900 3.900 5,000 +0.00(+0.00%)
Aug 18, 2004 3.900 3.900 3.900 3.900 5,000 +0.00(+0.00%)
Aug 17, 2004 3.900 4.050 3.900 3.900 4,000 -0.10(-2.50%)
Aug 16, 2004 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Aug 13, 2004 4.000 4.000 4.000 4.000 1,000 +0.15(+3.90%)
Aug 12, 2004 3.850 3.850 3.850 3.850 1,000 -0.10(-2.53%)
Aug 11, 2004 3.950 3.950 3.950 3.950 5,000 -0.06(-1.50%)
Aug 10, 2004 4.010 4.010 4.000 4.010 28,500 +0.00(+0.00%)
Aug 09, 2004 4.010 4.010 4.000 4.010 28,500 -0.04(-0.99%)
Aug 06, 2004 4.050 4.050 4.050 4.050 26,100 +0.30(+8.00%)
Aug 05, 2004 3.750 3.900 3.750 3.750 18,500 +0.15(+4.17%)
Aug 04, 2004 3.600 3.700 3.550 3.600 12,712 +0.00(+0.00%)
Aug 03, 2004 3.600 3.700 3.550 3.600 12,712 +0.10(+2.86%)
Aug 02, 2004 3.500 3.700 3.500 3.500 20,000 +0.00(+0.00%)
Jul 30, 2004 3.500 3.700 3.500 3.500 20,000 +0.00(+0.00%)
Jul 29, 2004 3.500 3.700 3.500 3.500 20,000 +0.00(+0.00%)
Jul 28, 2004 3.500 3.700 3.500 3.500 6,900 +0.00(+0.00%)
Jul 27, 2004 3.500 3.700 3.500 3.500 6,900 -0.10(-2.78%)
Jul 26, 2004 3.600 3.600 3.600 3.600 5,300 -0.10(-2.70%)
Jul 23, 2004 3.700 3.750 3.700 3.700 31,300 +0.00(+0.00%)
Jul 22, 2004 3.700 3.750 3.700 3.700 31,300 -0.08(-2.12%)
Jul 21, 2004 3.780 3.930 3.780 3.780 27,250 +0.03(+0.80%)
Jul 20, 2004 3.750 3.870 3.700 3.750 53,395 +0.05(+1.35%)
Jul 19, 2004 3.700 3.750 3.700 3.700 25,000 -0.10(-2.63%)
Jul 16, 2004 3.800 3.900 3.800 3.800 10,900 +0.00(+0.00%)
Jul 15, 2004 3.800 3.800 3.800 3.800 1,500 +0.10(+2.70%)
Jul 14, 2004 3.700 3.700 3.600 3.700 63,000 +0.00(+0.00%)
Jul 13, 2004 3.700 3.700 3.600 3.700 63,000 +0.00(+0.00%)
Jul 12, 2004 3.700 3.750 3.550 3.700 6,400 -0.10(-2.63%)
Jul 09, 2004 3.800 3.800 3.740 3.800 4,650 +0.10(+2.70%)
Jul 08, 2004 3.700 3.700 3.700 3.700 31,900 +0.05(+1.37%)
Jul 07, 2004 3.650 3.750 3.650 3.650 3,100 +0.20(+5.80%)
Jul 06, 2004 3.450 3.600 3.450 3.450 6,750 +0.05(+1.47%)
Jul 02, 2004 3.400 3.400 3.300 3.400 6,500 +0.00(+0.00%)
Jul 01, 2004 3.400 3.400 3.400 3.400 2,500 +0.00(+0.00%)
Jun 30, 2004 3.340 3.400 3.400 3.400 2,500 +0.05(+1.49%)
Jun 29, 2004 3.350 3.450 3.350 3.350 5,100 +0.00(+0.00%)
Jun 28, 2004 3.400 3.450 3.350 3.350 5,100 -0.05(-1.47%)
Jun 25, 2004 3.400 3.400 3.400 3.400 19,000 +0.00(+0.00%)
Jun 24, 2004 3.400 3.400 3.350 3.400 780 +0.20(+6.25%)
Jun 23, 2004 3.200 3.200 3.200 3.200 600 -0.05(-1.54%)
Jun 22, 2004 3.250 3.250 3.250 3.250 20,221 -0.01(-0.31%)
Jun 21, 2004 3.260 3.400 3.260 3.260 16,600 +0.16(+5.16%)
Jun 18, 2004 3.100 3.100 3.100 3.100 13,771 +0.05(+1.64%)
Jun 17, 2004 3.050 3.050 3.050 3.050 31,600 -0.13(-4.09%)
Jun 16, 2004 3.180 3.300 3.180 3.180 24,000 +0.00(+0.00%)
Jun 15, 2004 3.180 3.300 3.180 3.180 24,000 -0.12(-3.64%)
Jun 14, 2004 3.300 3.300 3.300 3.300 0 -0.05(-1.49%)
Jun 10, 2004 3.350 3.350 3.300 3.350 3,775 -0.10(-2.90%)
Jun 09, 2004 3.450 3.450 3.250 3.450 15,100 +0.10(+2.99%)
Jun 08, 2004 3.350 3.500 3.300 3.350 4,000 +0.00(+0.00%)
Jun 07, 2004 3.350 3.350 3.000 3.350 26,900 +0.20(+6.35%)
Jun 04, 2004 3.150 3.250 3.150 3.150 3,000 +0.00(+0.00%)
Jun 03, 2004 3.150 3.300 3.150 3.150 9,000 -0.02(-0.63%)
Jun 02, 2004 3.170 3.170 3.170 3.170 500 +0.11(+3.59%)
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.