Aristocrat Leisure Limited (ARLUF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

25.60

0.00

(0.00%)

At close: 03:00PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	25.60	25.60	25.60	25.60	25.60	-
17 Apr 2024	25.15	25.60	25.15	25.60	25.60	1,600
16 Apr 2024	25.06	25.06	25.06	25.06	25.06	100
15 Apr 2024	26.52	26.52	26.52	26.52	26.52	300
12 Apr 2024	28.28	28.28	28.28	28.28	28.28	-
11 Apr 2024	28.28	28.28	28.28	28.28	28.28	-
10 Apr 2024	28.28	28.28	28.28	28.28	28.28	-
09 Apr 2024	28.28	28.28	28.28	28.28	28.28	1,600
08 Apr 2024	27.87	27.87	27.87	27.87	27.87	300
05 Apr 2024	27.56	27.56	27.56	27.56	27.56	-
04 Apr 2024	28.04	28.04	27.56	27.56	27.56	300
03 Apr 2024	28.05	28.05	27.15	27.15	27.15	500
02 Apr 2024	27.88	28.18	27.88	28.18	28.18	300
01 Apr 2024	27.61	27.61	27.61	27.61	27.61	300
28 Mar 2024	28.41	28.41	28.41	28.41	28.41	400
27 Mar 2024	28.41	28.41	28.41	28.41	28.41	1,300
26 Mar 2024	27.70	27.74	27.70	27.74	27.74	5,800
25 Mar 2024	28.85	28.85	28.85	28.85	28.85	-
22 Mar 2024	28.85	28.85	28.85	28.85	28.85	600
21 Mar 2024	28.61	28.61	28.61	28.61	28.61	-
20 Mar 2024	28.61	28.61	28.61	28.61	28.61	-
19 Mar 2024	28.61	28.61	28.61	28.61	28.61	200
18 Mar 2024	29.64	29.64	29.64	29.64	29.64	200
15 Mar 2024	30.49	30.49	30.49	30.49	30.49	200
14 Mar 2024	30.49	30.49	30.49	30.49	30.49	500
13 Mar 2024	30.60	30.60	30.60	30.60	30.60	-
12 Mar 2024	30.60	30.60	30.60	30.60	30.60	-
11 Mar 2024	30.60	30.60	30.60	30.60	30.60	-
08 Mar 2024	31.60	31.60	30.60	30.60	30.60	5,100
07 Mar 2024	29.92	29.92	29.92	29.92	29.92	-
06 Mar 2024	29.92	29.92	29.92	29.92	29.92	-
05 Mar 2024	29.92	29.92	29.92	29.92	29.92	-
04 Mar 2024	29.92	29.92	29.92	29.92	29.92	-
01 Mar 2024	29.92	29.92	29.92	29.92	29.92	2,000
29 Feb 2024	29.65	29.65	29.65	29.65	29.65	400
28 Feb 2024	29.67	29.67	29.67	29.67	29.67	-
27 Feb 2024	29.67	29.67	29.67	29.67	29.67	-
26 Feb 2024	29.67	29.67	29.67	29.67	29.67	800
23 Feb 2024	29.45	29.45	29.30	29.30	29.30	3,000
22 Feb 2024	28.57	28.57	28.57	28.57	28.57	-
21 Feb 2024	28.57	28.57	28.57	28.57	28.57	500
20 Feb 2024	28.66	28.66	28.66	28.66	28.66	-
16 Feb 2024	28.66	28.66	28.66	28.66	28.66	1,800
15 Feb 2024	29.66	29.66	28.46	29.12	29.12	12,300
14 Feb 2024	27.85	27.85	27.85	27.85	27.85	200
13 Feb 2024	29.16	29.16	29.16	29.16	29.16	-
12 Feb 2024	29.16	29.16	29.16	29.16	29.16	-
09 Feb 2024	29.16	29.16	29.16	29.16	29.16	-
08 Feb 2024	29.16	29.16	29.16	29.16	29.16	-
07 Feb 2024	27.62	29.16	27.62	29.16	29.16	3,200
06 Feb 2024	29.75	29.75	29.75	29.75	29.75	200
05 Feb 2024	29.25	29.25	29.25	29.25	29.25	-
02 Feb 2024	29.45	29.45	28.92	29.25	29.25	6,500
01 Feb 2024	29.00	29.00	29.00	29.00	29.00	1,100
31 Jan 2024	29.71	29.75	29.71	29.75	29.75	800
30 Jan 2024	28.50	29.54	28.50	29.54	29.54	700
29 Jan 2024	29.92	29.92	29.92	29.92	29.92	500
26 Jan 2024	29.00	29.00	29.00	29.00	29.00	100
25 Jan 2024	27.75	29.00	27.75	29.00	29.00	700
24 Jan 2024	28.79	28.79	28.79	28.79	28.79	-
23 Jan 2024	28.25	29.32	28.25	28.79	28.79	2,200
22 Jan 2024	29.54	29.54	28.25	28.29	28.29	2,100
19 Jan 2024	27.15	27.15	27.15	27.15	27.15	500
18 Jan 2024	27.11	27.15	27.11	27.15	27.15	2,200
17 Jan 2024	27.19	27.19	27.19	27.19	27.19	200
16 Jan 2024	27.15	27.15	27.15	27.15	27.15	200
12 Jan 2024	27.00	27.00	27.00	27.00	27.00	500
11 Jan 2024	27.03	27.03	27.03	27.03	27.03	-
10 Jan 2024	27.03	27.03	27.03	27.03	27.03	-
09 Jan 2024	27.03	27.03	27.03	27.03	27.03	-
08 Jan 2024	27.35	27.35	27.03	27.03	27.03	1,100
05 Jan 2024	27.14	27.30	27.14	27.30	27.30	3,000
04 Jan 2024	26.55	26.55	26.55	26.55	26.55	400
03 Jan 2024	27.07	27.49	27.07	27.49	27.49	2,600
02 Jan 2024	27.89	27.89	27.89	27.89	27.89	-
29 Dec 2023	27.89	27.89	27.89	27.89	27.89	-
28 Dec 2023	27.97	27.97	27.89	27.89	27.89	400
27 Dec 2023	28.01	28.01	28.01	28.01	28.01	2,600
26 Dec 2023	27.64	27.64	27.64	27.64	27.64	-
22 Dec 2023	27.64	27.64	27.64	27.64	27.64	-
21 Dec 2023	27.48	27.64	27.48	27.64	27.64	300
20 Dec 2023	27.46	27.46	27.46	27.46	27.46	400
19 Dec 2023	28.81	28.81	28.26	28.26	28.26	400
18 Dec 2023	28.41	28.41	26.93	26.93	26.93	116,600
15 Dec 2023	27.93	27.93	27.93	27.93	27.93	300
14 Dec 2023	26.12	26.77	26.12	26.77	26.77	3,600
13 Dec 2023	25.25	25.25	25.25	25.25	25.25	100
12 Dec 2023	25.54	25.54	25.54	25.54	25.54	200
11 Dec 2023	25.77	25.77	25.77	25.77	25.77	-
08 Dec 2023	25.77	25.77	25.77	25.77	25.77	-
07 Dec 2023	25.77	25.77	25.77	25.77	25.77	-
06 Dec 2023	25.77	25.77	25.77	25.77	25.77	-
05 Dec 2023	25.77	25.77	25.77	25.77	25.77	500
04 Dec 2023	26.27	26.27	26.27	26.27	26.27	-
01 Dec 2023	26.27	26.27	26.27	26.27	26.27	-
30 Nov 2023	26.27	26.27	26.27	26.27	26.27	100
30 Nov 2023	0.322 Dividend
29 Nov 2023	26.27	26.27	26.27	26.27	25.95	-
28 Nov 2023	26.27	26.27	26.27	26.27	25.95	-
27 Nov 2023	26.27	26.27	26.27	26.27	25.95	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,801.00-97.90(-1.24%)

ASX 2007,550.10-92.00(-1.20%)

AUD/USD0.6400-0.0025(-0.39%)

OIL84.22+1.49(+1.80%)

GOLD2,397.20-0.80(-0.03%)

Bitcoin AUD97,567.89+1,165.85(+1.21%)

Aristocrat Leisure Limited (ARLUF)

ALL ORDS
7,801.00
-97.90(-1.24%)

ASX 200
7,550.10
-92.00(-1.20%)

AUD/USD
0.6400
-0.0025(-0.39%)

OIL
84.22
+1.49(+1.80%)

GOLD
2,397.20
-0.80(-0.03%)

Bitcoin AUD
97,567.89
+1,165.85(+1.21%)