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

Aristocrat Leisure Ltd (OP: ARLUF )

29.50 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 16, 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 (%)
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%)
May 01, 2008 7.150 7.150 6.950 7.150 3,500 +0.00(+0.00%)
Apr 30, 2008 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Apr 29, 2008 7.150 7.150 7.050 7.150 3,300 -0.45(-5.92%)
Apr 28, 2008 7.600 7.600 7.600 7.600 200 +0.00(+0.00%)
Apr 25, 2008 7.400 7.600 7.600 7.600 500 +0.20(+2.70%)
Apr 24, 2008 7.400 7.400 7.400 7.400 300 -0.30(-3.90%)
Apr 23, 2008 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Apr 22, 2008 7.700 7.700 7.700 7.700 500 -0.25(-3.14%)
Apr 21, 2008 7.950 7.950 7.950 7.950 850 -1.55(-16.32%)
Apr 18, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 17, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 16, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 15, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 14, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 11, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 10, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 09, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 08, 2008 9.700 9.500 9.500 9.500 500 -0.20(-2.06%)
Apr 07, 2008 9.700 9.700 9.700 9.700 1,000 +1.40(+16.87%)
Apr 04, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Apr 03, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Apr 02, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Apr 01, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 31, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 28, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 27, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 26, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 25, 2008 0.3000 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 24, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 21, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 20, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 19, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 18, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 17, 2008 8.300 8.300 8.300 8.300 250 -0.50(-5.68%)
Mar 14, 2008 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 13, 2008 8.850 9.000 8.800 8.800 1,206 -0.05(-0.56%)
Mar 12, 2008 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 11, 2008 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 10, 2008 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 07, 2008 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 06, 2008 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 05, 2008 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 04, 2008 8.850 8.850 8.850 8.850 500 -0.95(-9.69%)
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.