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
Streaming Delayed 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 (%)
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%)
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.