Aristocrat Leisure Historical Data - AC8 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Aristocrat Leisure (AC8)
Aristocrat Leisure (AC8) Historical

Aristocrat Leisure (AC8)

24.20

0.00

(0.00%)

Closed May 12 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-3.2	25	25	23.4	42	23.43855422	DE
4	-1.2	-4.72440944882	25.4	25.6	23.4	91	24.64567219	DE
12	-3.2	-11.6788321168	27.4	28.6	23.4	51	26.18970477	DE
26	0	0	24.2	28.6	23.4	64	25.80746269	DE
52	-1	-3.96825396825	25.2	28.6	22.8	62	25.55891358	DE
156	-1	-3.96825396825	25.2	28.6	22.8	62	25.55891358	DE
260	-1	-3.96825396825	25.2	28.6	22.8	62	25.55891358	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715372820	23.4	0	0.00	23.4	23.4	23.4	0
1715286420	23.4	-1.6	-6.40	24.2	24.2	23.4	81
1715200020	25	0	0.00	25	25	25	0
1715113620	25	0.8	3.31	25	25	25	2
1715027160	24.2	0	0.00	24.2	24.2	24.2	0
1714767960	24.2	0	0.00	24.2	24.2	24.2	0
1714681560	24.2	-1.2	-4.72	24.2	24.2	24.2	3
1714508760	25.4	0	0.00	25.4	25.4	25.4	0
1714422360	25.4	0	0.00	25.4	25.4	25.4	0
1714163160	25.4	0	0.00	25.4	25.4	25.4	0
1714076760	25.4	0	0.00	25.4	25.4	25.4	0
1713990360	25.4	0	0.00	25.4	25.4	25.4	0
1713903960	25.4	1.6	6.72	25.6	25.6	25.4	304
1713817620	23.8	0	0.00	23.8	23.8	23.8	0
1713558420	23.8	0	0.00	23.8	23.8	23.8	0
1713472020	23.8	-1.6	-6.30	23.6	23.8	23.6	152
1713385620	25.4	0	0.00	25.4	25.4	25.4	0
1713299220	25.4	0	0.00	25.4	25.4	25.4	0
1713212820	25.4	-0.2	-0.78	25.4	25.4	25.4	1
1712953620	25.6	0	0.00	25.6	25.6	25.6	0
1712867220	25.6	-0.2	-0.78	25.6	25.6	25.6	38
1712780760	25.8	0	0.00	25.8	25.8	25.8	0
1712694360	25.8	0	0.00	25.8	25.8	25.8	0
1712607960	25.8	0.8	3.20	25.8	25.8	25.8	2
1712348760	25	0	0.00	25	25	25	0
1712262360	25	-1.6	-6.02	25	25	25	1
1712175960	26.6	0	0.00	26.6	26.6	26.6	0
1712089560	26.6	1.2	4.72	26.6	26.6	26.6	3
1711661160	25.4	-1.2	-4.51	25.4	25.4	25.4	65
1711574760	26.6	0	0.00	26.6	26.6	26.6	0
1711488360	26.6	0	0.00	26.6	26.6	26.6	0
1711401960	26.6	-0.2	-0.75	26.6	26.6	26.6	1
1711142760	26.8	0.4	1.52	26.8	26.8	26.8	37
1711056360	26.4	0	0.00	26.4	26.4	26.4	0
1710969960	26.4	0	0.00	26.4	26.4	26.4	0
1710883560	26.4	-0.8	-2.94	26.4	26.4	26.4	10
1710797160	27.2	0	0.00	27.2	27.2	27.2	0
1710537960	27.2	-0.2	-0.73	27.2	27.2	27.2	9
1710451620	27.4	-0.4	-1.44	27.4	27.4	27.4	1
1710365160	27.8	-0.8	-2.80	27.8	27.8	27.8	20
1710278760	28.6	0	0.00	28.6	28.6	28.6	0
1710192360	28.6	0	0.00	28.6	28.6	28.6	0
1709933160	28.6	0.2	0.70	28.6	28.6	28.6	90
1709846760	28.4	0	0.00	28.4	28.4	28.4	1
1709760360	28.4	0	0.00	28.4	28.4	28.4	0
1709673960	28.4	0	0.00	28.4	28.4	28.4	0
1709587560	28.4	0	0.00	28.4	28.4	28.4	0
1709328360	28.4	0.6	2.16	28.4	28.4	28.4	2
1709241960	27.8	0.8	2.96	28.4	28.4	27.4	293
1709155620	27	0	0.00	27	27	27	0
1709069220	27	-0.6	-2.17	27	27	27	1
1708982760	27.6	0	0.00	27.6	27.6	27.6	0
1708723560	27.6	0.2	0.73	27.6	27.6	27.6	21
1708637220	27.4	0	0.00	27.4	27.4	27.4	0
1708550820	27.4	0.6	2.24	27.4	27.4	27.4	10
1708464420	26.8	-0.6	-2.19	27.4	27.4	26.8	170
1708377960	27.4	0.2	0.74	27.4	27.4	27.4	3
1708118820	27.2	0	0.00	27.2	27.2	27.2	0
1708032420	27.2	0.4	1.49	27	27.2	27	400
1707946020	26.8	0.8	3.08	26.8	26.8	26.8	150
1707859560	26	-1	-3.70	26	26	26	10
1707717600	27	0	0.00	27	27	27	0

Aristocrat Leisure

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions