Aristocrat Leisure Limited (ARLUF)
OTCMKTS · Delayed Price · Currency is USD
44.27
0.00 (0.00%)
At close: Aug 21, 2025
Aristocrat Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -3.14% | 479 |
| Aug 15, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 5.66% | 320 |
| Aug 11, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -5.46% | 332 |
| Aug 8, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.27% | 292 |
| Aug 7, 2025 | 46.00 | 46.40 | 45.88 | 45.88 | 45.88 | 1.83% | 1,801 |
| Aug 6, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 5.63% | 1,251 |
| Aug 5, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | -4.80% | 336 |
| Aug 4, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.90% | 1,600 |
| Jul 25, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 4.39% | 230 |
| Jul 24, 2025 | 42.36 | 44.20 | 42.36 | 44.20 | 44.20 | -4.31% | 3,231 |
| Jul 14, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.76% | 237 |
| Jul 11, 2025 | 44.65 | 45.84 | 44.65 | 45.84 | 45.84 | 6.31% | 555 |
| Jul 10, 2025 | 44.00 | 44.00 | 43.12 | 43.12 | 43.12 | -3.53% | 530 |
| Jul 9, 2025 | 44.25 | 44.70 | 44.25 | 44.70 | 44.70 | 8.08% | 3,872 |
| Jul 3, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -4.37% | 198 |
| Jul 2, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 2.54% | 2,515 |
| Jun 27, 2025 | 41.45 | 42.18 | 41.45 | 42.18 | 42.18 | 1.86% | 232 |
| Jun 20, 2025 | 43.00 | 43.00 | 41.41 | 41.41 | 41.41 | -2.56% | 2,650 |
| Jun 17, 2025 | 43.00 | 43.00 | 42.13 | 42.50 | 42.50 | -0.70% | 5,944 |
| Jun 16, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.90% | 3,806 |
| Jun 11, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 2,519 |
| Jun 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.20% | 552 |
| Jun 4, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.46% | 2,435 |
| Jun 3, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | -0.36% | 212 |
| Jun 2, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 12.32% | 409 |
| May 29, 2025 | 35.04 | 37.25 | 35.04 | 37.25 | 37.25 | -5.82% | 588 |
| May 23, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -3.16% | 286 |
| May 22, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 1.09% | 126 |
| May 21, 2025 | 39.75 | 40.40 | 39.75 | 40.40 | 40.40 | -4.92% | 1,832 |
| May 19, 2025 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 0.35% | 889 |
| May 16, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 0.47% | 168 |
| May 14, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -3.79% | 433 |
| May 13, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 7.99% | 320 |
| May 9, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -2.69% | 194 |
| May 6, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | -1.20% | 109 |
| Apr 29, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | 5.71% | 381 |
| Apr 28, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -6.29% | 299 |
| Apr 25, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | 5.16% | 167 |
| Apr 23, 2025 | 40.41 | 40.50 | 40.41 | 40.50 | 40.50 | 4.42% | 502 |
| Apr 22, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.55% | 80,686 |
| Apr 21, 2025 | 37.15 | 39.00 | 37.15 | 39.00 | 39.00 | -2.38% | 12,863 |
| Apr 17, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.29% | 151 |
| Apr 16, 2025 | 40.00 | 40.00 | 39.84 | 39.84 | 39.84 | -3.43% | 247 |
| Apr 14, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.15% | 129 |
| Apr 11, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 2.56% | 198 |
| Apr 9, 2025 | 37.99 | 40.16 | 36.39 | 40.16 | 40.16 | 13.13% | 2,961 |
| Apr 8, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 7.71% | 1,013 |
| Apr 7, 2025 | 32.84 | 32.96 | 32.84 | 32.96 | 32.96 | -10.92% | 562 |
| Apr 4, 2025 | 35.20 | 37.00 | 35.20 | 37.00 | 37.00 | -3.65% | 1,303 |
| Apr 3, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.65% | 315 |