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 (%)
Feb 29, 2008 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Feb 28, 2008 9.800 9.800 9.800 9.800 208 -0.40(-3.92%)
Feb 27, 2008 10.20 10.20 10.20 10.20 1,000 +0.50(+5.15%)
Feb 26, 2008 9.700 9.700 9.700 9.700 300 +0.70(+7.78%)
Feb 25, 2008 9.000 9.000 9.000 9.000 326 +0.65(+7.78%)
Feb 22, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Feb 21, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Feb 20, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Feb 19, 2008 8.200 8.350 8.350 8.350 5,500 +0.15(+1.83%)
Feb 18, 2008 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Feb 15, 2008 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Feb 14, 2008 8.200 8.200 8.200 8.200 400 -0.10(-1.20%)
Feb 13, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Feb 12, 2008 8.300 8.300 7.900 8.300 726 +0.30(+3.75%)
Feb 11, 2008 8.000 8.000 8.000 8.000 1,000 -0.50(-5.88%)
Feb 08, 2008 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Feb 07, 2008 9.200 8.500 8.500 8.500 300 -0.70(-7.61%)
Feb 06, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 05, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 04, 2008 8.650 9.200 9.200 9.200 300 +0.55(+6.36%)
Feb 01, 2008 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Jan 31, 2008 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Jan 30, 2008 8.650 8.650 8.650 8.650 1,000 -0.05(-0.57%)
Jan 29, 2008 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Jan 28, 2008 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Jan 25, 2008 8.430 9.250 8.700 8.700 600 +0.27(+3.20%)
Jan 24, 2008 8.430 8.800 8.400 8.430 3,400 +1.08(+14.69%)
Jan 23, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jan 22, 2008 7.350 7.350 7.350 7.350 100 -1.40(-16.00%)
Jan 21, 2008 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Jan 18, 2008 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Jan 17, 2008 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Jan 16, 2008 8.750 8.750 8.750 8.750 4,500 -0.15(-1.69%)
Jan 15, 2008 8.750 8.900 8.900 8.900 100 +0.15(+1.71%)
Jan 14, 2008 8.850 8.750 8.650 8.750 926 -0.10(-1.13%)
Jan 11, 2008 8.850 8.850 8.850 8.850 100 -0.25(-2.75%)
Jan 10, 2008 9.100 9.100 9.100 9.100 300 +0.20(+2.25%)
Jan 09, 2008 9.300 8.900 8.900 8.900 100 -0.40(-4.30%)
Jan 08, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jan 07, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jan 04, 2008 9.300 9.400 9.300 9.300 825 -0.05(-0.53%)
Jan 03, 2008 9.350 9.350 9.350 9.350 1,000 -0.30(-3.11%)
Jan 02, 2008 9.700 9.650 9.600 9.650 2,400 -0.05(-0.52%)
Jan 01, 2008 9.700 9.700 9.700 9.700 100 +0.00(+0.00%)
Dec 31, 2007 9.700 9.700 9.700 9.700 100 +0.00(+0.00%)
Dec 28, 2007 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Dec 27, 2007 9.250 9.700 9.700 9.700 600 +0.45(+4.86%)
Dec 26, 2007 9.250 9.950 9.250 9.250 556 -0.60(-6.09%)
Dec 24, 2007 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Dec 21, 2007 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Dec 20, 2007 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Dec 19, 2007 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Dec 18, 2007 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Dec 17, 2007 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Dec 14, 2007 9.850 9.850 9.850 9.850 200 -0.10(-1.01%)
Dec 13, 2007 10.25 9.950 9.950 9.950 5,000 -0.30(-2.93%)
Dec 12, 2007 10.25 10.25 10.25 10.25 1,500 -0.45(-4.21%)
Dec 11, 2007 10.70 10.70 10.70 10.70 500 +0.45(+4.39%)
Dec 10, 2007 10.25 10.25 10.25 10.25 150 -0.05(-0.49%)
Dec 07, 2007 9.550 10.30 10.30 10.30 300 +0.75(+7.85%)
Dec 06, 2007 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Dec 05, 2007 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Dec 04, 2007 9.550 9.550 9.550 9.550 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.