Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Aristocrat Leisure Ltd (PK) (ARLUF)
Aristocrat Leisure Ltd (PK) (ARLUF) Historical

ARLUF Aristocrat Leisure Ltd (PK)

31.40

-0.01 (-0.03%)

Jun 14 2024 - Closed

Delayed by 15 minutes

ARLUF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	31.40	-0.01	-0.03%	30.29	31.40	30.29	2,163
Jun 13 2024	31.41	-0.02	-0.06%	30.60	31.41	30.60	616
Jun 12 2024	31.43	0.00	0.00%	31.43	31.43	31.43	0
Jun 11 2024	31.43	0.00	0.00%	31.43	31.43	31.43	0
Jun 10 2024	31.43	0.00	0.00%	31.43	31.43	31.43	0
Jun 07 2024	31.43	0.00	0.00%	31.43	31.43	31.43	71
Jun 06 2024	31.43	0.98	3.22%	31.43	31.43	31.43	292
Jun 05 2024	30.45	0.00	0.00%	30.45	30.45	30.45	0
Jun 04 2024	30.45	0.00	0.00%	30.45	30.45	30.45	0
Jun 03 2024	30.45	0.30	1.00%	30.00	30.45	30.00	4,061
May 31 2024	30.15	0.49	1.65%	30.15	30.15	30.15	323
May 30 2024	29.66	-0.03	-0.10%	29.80	29.80	29.66	582
May 29 2024	29.69	0.00	0.00%	29.69	29.69	29.69	0
May 28 2024	29.69	0.00	0.00%	29.69	29.69	29.69	0
May 24 2024	29.69	0.00	0.00%	29.69	29.69	29.69	0
May 23 2024	29.69	-1.52	-4.87%	29.69	29.69	29.69	171
May 22 2024	31.21	0.00	0.00%	31.21	31.21	31.21	0
May 21 2024	31.21	0.50	1.63%	30.75	31.21	30.75	541
May 20 2024	30.71	1.21	4.10%	30.75	30.75	30.71	887
May 17 2024	29.50	0.00	0.00%	29.50	29.50	29.50	0
May 16 2024	29.50	2.70	10.07%	29.50	29.50	29.50	12,442
May 15 2024	26.80	1.21	4.73%	26.80	26.80	26.80	3,261
May 14 2024	25.59	0.00	0.00%	25.59	25.59	25.59	0
May 13 2024	25.59	0.00	0.00%	25.59	25.59	25.59	0
May 10 2024	25.59	-0.41	-1.58%	26.065	26.065	25.59	618
May 09 2024	26.00	0.00	0.00%	26.00	26.00	26.00	0
May 08 2024	26.00	-0.87	-3.24%	26.00	26.00	26.00	405
May 07 2024	26.87	0.38	1.43%	26.87	26.87	26.87	326
May 06 2024	26.49	-0.23	-0.86%	26.235	26.49	26.235	550
May 03 2024	26.72	1.05	4.09%	25.85	26.72	25.85	394
May 02 2024	25.67	-0.09	-0.35%	25.67	25.67	25.67	1,438
May 01 2024	25.76	-0.68	-2.57%	25.76	25.76	25.76	264
Apr 30 2024	26.44	0.00	0.00%	26.44	26.44	26.44	0
Apr 29 2024	26.44	0.20	0.74%	25.59	26.60	25.59	2,327
Apr 26 2024	26.245	-0.58	-2.14%	26.0025	26.633	26.0025	1,200
Apr 25 2024	26.82	-0.29	-1.07%	26.55	26.98	26.50	2,171
Apr 24 2024	27.11	0.36	1.33%	27.20	27.21	26.70	6,600
Apr 23 2024	26.755	-0.14	-0.50%	27.25	27.25	26.755	1,078
Apr 22 2024	26.89	1.29	5.04%	26.89	26.89	26.89	993
Apr 19 2024	25.60	0.00	0.00%	25.60	25.60	25.60	0
Apr 18 2024	25.60	0.00	0.00%	25.60	25.60	25.60	0
Apr 17 2024	25.60	0.54	2.15%	25.15	25.60	25.15	1,607
Apr 16 2024	25.06	-1.46	-5.49%	25.06	25.06	25.06	100
Apr 15 2024	26.515	-1.77	-6.24%	26.515	26.515	26.515	304
Apr 12 2024	28.28	0.00	0.00%	28.28	28.28	28.28	0
Apr 11 2024	28.28	0.00	0.00%	28.28	28.28	28.28	0
Apr 10 2024	28.28	0.00	0.00%	28.28	28.28	28.28	0
Apr 09 2024	28.28	0.41	1.47%	28.28	28.28	28.28	1,634
Apr 08 2024	27.87	0.31	1.12%	27.87	27.87	27.87	303
Apr 05 2024	27.56	0.00	0.00%	27.56	27.56	27.56	0
Apr 04 2024	27.56	0.41	1.51%	28.04	28.04	27.56	332
Apr 03 2024	27.15	-1.03	-3.64%	28.05	28.05	27.15	522
Apr 02 2024	28.175	0.57	2.05%	27.875	28.175	27.875	345
Apr 01 2024	27.61	-0.80	-2.82%	27.61	27.61	27.61	323
Mar 28 2024	28.41	0.00	0.00%	28.41	28.41	28.41	430
Mar 27 2024	28.41	0.67	2.42%	28.41	28.41	28.41	1,316
Mar 26 2024	27.74	-1.11	-3.85%	27.70	27.74	27.70	5,813
Mar 25 2024	28.85	0.00	0.00%	28.85	28.85	28.85	0
Mar 22 2024	28.85	0.24	0.84%	28.85	28.85	28.85	579
Mar 21 2024	28.61	0.00	0.00%	28.61	28.61	28.61	0
Mar 20 2024	28.61	0.00	0.00%	28.61	28.61	28.61	0
Mar 19 2024	28.61	-1.03	-3.48%	28.61	28.61	28.61	242
Mar 18 2024	29.64	-0.85	-2.79%	29.64	29.64	29.64	150

Aristocrat Leisure (PK)

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