Aristocrat Leisure Limited Historical Data - ALL | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Aristocrat Leisure Limited (ALL)
Aristocrat Leisure Limited (ALL) Historical

Aristocrat Leisure Limited (ALL)

57.07

-0.36

( -0.63% )

Updated: 23:24:05

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.52	2.73627362736	55.55	58	38.5	1203467	56.96218831	DE
4	4.09	7.71989429974	52.98	58	38.5	952607	55.27663205	DE
12	7.29	14.6444355163	49.78	58	38.5	988882	53.27980949	DE
26	12.64	28.449246005	44.43	58	37.01	1225459	47.6448049	DE
52	16.76	41.5777722649	40.31	58	36.01	1215975	44.69108271	DE
156	11.46	25.1260688446	45.61	58	30.36	1380788	39.39016329	DE
260	26.02	83.8003220612	31.05	58	14.81	1562251	35.21862248	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726812900	57.43	0.3	0.53	57.35	58	38.5	2054067
1726726500	57.13	0.29	0.51	57.73	57.79	56.79	1522857
1726640100	56.84	0.18	0.32	56.41	56.905	56.05	960569
1726553700	56.66	0.97	1.74	56.21	56.94	56.12	807774
1726467300	55.69	0.51	0.92	55.55	55.8	55.34	672070
1726208100	55.18	-0.08	-0.14	55.66	55.95	54.88	480245
1726121700	55.26	0.78	1.43	55.1	55.45	54.54	850398
1726035300	54.48	-0.53	-0.96	55.39	55.5	54.38	888242
1725948900	55.01	0.35	0.64	54.72	55.38	54.1	762538
1725862500	54.66	-0.06	-0.11	53.83	54.7	53.83	782135
1725603300	54.72	0.9	1.67	54.39	55.19	53.97	898809
1725516900	53.82	-0.37	-0.67	54.4	54.64	53.73	740260
1725430500	54.185	-0.4	-0.72	53.75	54.37	53.37	1128585
1725344100	54.58	0.24	0.44	54.41	54.85	54.15	781885
1725257700	54.34	-0.09	-0.17	54.61	54.65	53.32	579794
1724998500	54.43	0.08	0.15	54.42	54.56	53.8	2090157
1724912100	54.35	0.25	0.46	54.29	54.5	53.51	792469
1724825700	54.1	0.14	0.26	53.69	54.2	52.85	742989
1724739300	53.96	0.33	0.62	53.94	54.15	53.18	820846
1724652900	53.63	0.89	1.69	52.98	53.81	52.95	631090
1724393700	52.74	-1.01	-1.88	53.78	53.92	52.42	1253876
1724307300	53.75	0.17	0.32	53.83	54	53.01	647457
1724220900	53.58	-0.09	-0.17	53.5	53.75	53.09	808751
1724134500	53.67	-0.76	-1.40	54.72	54.81	53.61	760314
1724048100	54.43	0.12	0.22	54.29	55.06	54.19	544348
1723788900	54.31	0.26	0.48	54.45	54.79	41.5	1201228
1723702500	54.05	0.6	1.12	53.79	54.25	53.47	817060
1723616100	53.45	0.72	1.37	53.22	53.72	52.62	578992
1723529700	52.73	0.11	0.21	52.7	53.08	52.3	522799
1723443300	52.62	0.52	1.00	52.33	52.77	51.91	375208
1723184100	52.1	0.42	0.81	52.75	52.75	51.37	711719
1723097700	51.68	0.65	1.27	51.1	51.88	50.96	738431
1723011300	51.03	0.01	0.02	51.12	51.98	50.83	1024290
1722924900	51.02	1.25	2.50	49.69	51.03	49.42	1496280
1722838500	49.775	-2.48	-4.74	51.28	51.94	49.49	1493949
1722579300	52.25	-2.34	-4.29	53.13	53.81	52.09	1972964
1722492900	54.59	0.36	0.66	54.91	54.94	54.37	955406
1722406500	54.23	0.37	0.69	54.21	54.5	53.56	1183804
1722320100	53.86	-0.05	-0.09	53.2	54.1	53.06	1004878
1722233700	53.91	1.28	2.43	53.1	53.94	53.02	1317233
1721974500	52.63	0.18	0.34	52.9	53	52.31	616762
1721888100	52.45	-0.12	-0.23	52.12	52.67	52	1230295
1721801700	52.57	-0.41	-0.77	52.87	53.13	52.4	924272
1721715300	52.98	0.23	0.44	53.27	53.46	52.54	806003
1721628900	52.75	-0.35	-0.66	52.77	52.92	52.33	653739
1721369700	53.1	0.54	1.03	52.29	53.1	40	1568489
1721283300	52.56	-0.04	-0.08	52.5	52.73	52.12	1058143
1721196900	52.6	0.55	1.06	52.2	52.87	51.91	1602086
1721110500	52.05	-1.69	-3.14	53.49	53.5	52.035	2065619
1721024100	53.74	0.67	1.26	53.31	53.75	52.97	957746
1720764900	53.07	0.95	1.82	52.75	53.1	52.3	1007224
1720678500	52.12	0.41	0.79	51.83	52.17	51.605	1101105
1720592100	51.71	0.06	0.12	51.27	51.73	51.03	1143363
1720505700	51.65	0.98	1.93	51.1	51.85	50.6	1107629
1720419300	50.67	-0.27	-0.53	50.96	51.6	50.67	950422
1720160100	50.94	0.76	1.51	50.27	51.04	50.27	751014
1720073700	50.18	0.42	0.84	50.23	50.39	50	688830
1719987300	49.76	0.02	0.04	49.95	50.1	49.11	669734
1719900900	49.74	-0.44	-0.88	50.14	50.44	49.7	1070915
1719814500	50.18	0.36	0.72	49.78	50.23	49.55	862142
1719555300	49.82	0.52	1.05	49.9	50.3	49.72	1315367
1719468900	49.3	-0.63	-1.26	49.25	49.7	48.8	1430794
1719382500	49.93	-0.07	-0.14	49.64	50.27	49.26	1744096
1719296100	50	0.83	1.69	49.59	50.05	49.21	1485644
1719209700	49.17	-0.06	-0.11	49.07	49.35	48.36	797644

Aristocrat Leisure

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