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 29, 2014 5.240 5.240 5.240 0 +0.07(+1.43%)
Aug 28, 2014 5.166 5.166 5.166 5.166 120 -0.06(-1.11%)
Aug 25, 2014 5.224 5.224 5.224 0 -0.08(-1.43%)
Aug 22, 2014 5.300 5.300 5.300 5.300 350 +0.00(+0.00%)
Aug 21, 2014 5.290 5.300 5.225 5.300 2,600 -0.02(-0.38%)
Aug 20, 2014 5.320 5.320 5.320 5.320 5,500 +0.22(+4.31%)
Aug 12, 2014 5.100 5.100 5.100 0 +0.16(+3.24%)
Aug 08, 2014 4.940 4.940 4.940 0 -0.25(-4.82%)
Aug 05, 2014 5.190 5.190 5.190 0 -0.02(-0.35%)
Aug 01, 2014 5.208 5.208 5.208 0 -0.14(-2.65%)
Jul 31, 2014 5.350 5.350 5.350 5.350 1,800 -0.05(-0.93%)
Jul 30, 2014 5.400 5.400 5.400 5.400 300 -0.01(-0.11%)
Jul 29, 2014 5.406 5.406 5.406 5.406 200 +0.06(+1.05%)
Jul 28, 2014 5.423 5.430 5.350 5.350 1,000 -0.06(-1.08%)
Jul 24, 2014 5.409 5.409 5.409 60 +0.18(+3.36%)
Jul 16, 2014 5.232 5.232 5.232 0 +0.36(+7.38%)
Jul 10, 2014 4.873 4.873 4.873 0 -0.14(-2.73%)
Jul 09, 2014 5.010 5.010 5.010 5.010 215 +0.04(+0.80%)
Jul 08, 2014 5.030 5.030 4.970 4.970 5,695 -0.08(-1.58%)
Jun 25, 2014 5.050 5.050 5.050 25 -0.09(-1.70%)
Jun 23, 2014 5.138 5.138 5.138 0 +0.05(+1.01%)
Jun 20, 2014 5.086 5.086 5.086 5.086 800 -0.00(-0.08%)
Jun 19, 2014 5.100 5.100 5.090 5.090 4,150 +0.07(+1.49%)
Jun 18, 2014 5.016 5.016 5.016 5.016 1,000 -0.00(-0.09%)
Jun 17, 2014 5.020 5.020 5.020 5.020 500 +0.02(+0.44%)
Jun 16, 2014 4.998 4.998 4.998 4.998 2,000 +0.06(+1.16%)
Jun 13, 2014 4.941 4.941 4.941 4.941 200 -0.01(-0.19%)
Jun 12, 2014 4.950 4.950 4.950 4.950 600 +0.05(+1.02%)
Jun 11, 2014 4.900 4.900 4.900 4.900 1,200 +0.00(+0.00%)
Jun 10, 2014 4.900 4.900 4.900 4.900 2,000 +0.03(+0.62%)
Jun 05, 2014 4.870 4.870 4.870 4.870 0 +0.13(+2.74%)
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.