TipRanks
Go Ultimate55% OFF

Aristocrat Leisure (ARLUF) Historical Prices

ARLUF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202644.4046.0042.8044.4044.40-4.31%00.00
Oct 29, 202646.4046.4046.4046.4046.40+4.93%1450.71
Oct 28, 202644.2246.5841.8644.2244.22-1.27%00.00
Oct 27, 202644.7947.2042.3844.7944.79+0.34%00.00
Oct 26, 202644.6447.0542.2344.6444.64+2.16%00.00
Oct 23, 202643.7045.0042.3943.7043.70+1.29%00.00
Oct 22, 202643.1444.4041.8843.1443.14-4.55%00.00
Oct 21, 202645.2047.0443.3545.2045.20+2.09%00.00
Oct 20, 202644.2746.4142.1344.2744.27+1.57%00.00
Oct 19, 202643.5945.9941.1843.5943.59+2.44%00.00
Oct 16, 202642.5542.5542.5542.5542.55-0.92%9994.83
Oct 15, 202642.9444.7041.1842.9442.94+1.37%00.00
Oct 14, 202642.3644.4940.2342.3642.36-0.32%00.00
Oct 13, 202642.5044.0040.9942.5042.50+2.67%00.00
Oct 12, 202641.3941.3941.3941.3941.39-4.74%9644.95
Oct 09, 202643.4545.3541.5543.4543.45+3.97%00.00
Oct 08, 202641.7944.0039.5841.7941.79+1.57%00.00
Oct 07, 202641.1543.5438.7541.1541.15-1.32%00.00
Oct 06, 202641.7043.6539.7441.7041.70+0.54%00.00
Oct 05, 202641.4743.7439.2041.4741.47-0.49%00.00
Oct 02, 202641.6844.0139.3441.6841.68+0.98%00.00
Oct 01, 202641.2742.5440.0041.2741.27-5.34%00.00
Sep 30, 202643.6043.6043.6043.6043.60+13.07%1760.66
Sep 29, 202638.5638.5638.5638.5638.56+0.00%00.00
Sep 28, 202638.5638.5638.5638.5638.56+0.00%00.00
Sep 25, 202638.5638.5638.5638.5638.56-3.67%1950.65
Sep 24, 202640.0340.0340.0340.0340.03+0.00%00.00
Sep 23, 202640.0340.0340.0340.0340.03-9.20%2000.67
Sep 22, 202644.0946.4441.7344.0944.09+1.54%00.00
Sep 21, 202643.4245.6241.2143.4243.42+1.35%00.00
Sep 18, 202642.8445.0240.6542.8442.84-3.49%00.00
Sep 17, 202644.3946.3742.4044.3944.39+1.67%00.00
Sep 16, 202643.6645.6341.6843.6643.66-5.39%00.00
Sep 15, 202646.1446.1446.1446.1446.14+13.90%4831.55
Sep 14, 202640.5140.5140.5140.5140.51+0.00%00.00
Sep 11, 202640.5140.5140.5140.5140.51+0.00%00.00
Sep 10, 202640.5140.5140.5140.5140.51-5.86%9683.25
Sep 09, 202643.0345.3840.6843.0343.03-1.65%00.00
Sep 08, 202643.7545.9041.6043.7543.75-0.41%00.00
Sep 07, 202643.9346.3441.5243.9343.93+0.00%00.00
Sep 04, 202643.9346.3441.5243.9343.93-1.28%00.00
Sep 03, 202641.8444.5041.8444.5044.50+2.69%6401.38
Sep 02, 202643.3445.7440.9343.3443.34+2.79%00.00
Sep 01, 202640.6142.1640.6142.1642.16-2.98%6440.84
Aug 31, 202643.4643.4643.4643.4643.46-0.10%3710.49
Aug 28, 202643.5044.0043.0043.5043.50-0.49%00.00
Aug 27, 202643.7245.6341.8043.7243.72-0.35%00.00
Aug 26, 202643.8746.2741.4743.8743.87-1.09%00.00
Aug 25, 202644.3646.7641.9544.3644.36-1.43%00.00
Aug 24, 202645.0045.0045.0045.0045.00-4.21%5,7298.22