Aristocrat Leisure Limited (ARLUF)
OTCMKTS
· Delayed Price · Currency is USD
38.65
-5.90 (-13.24%)
At close: Mar 28, 2025
Aristocrat Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 38.65 | 42.89 | 38.65 | 38.65 | 38.65 | -13.24% | 1,252 |
| Mar 26, 2025 | 44.39 | 44.55 | 44.39 | 44.55 | 44.55 | 8.26% | 349 |
| Mar 25, 2025 | 40.51 | 41.15 | 40.51 | 41.15 | 41.15 | -6.77% | 8,857 |
| Mar 24, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 11.04% | 519 |
| Mar 19, 2025 | 39.00 | 39.75 | 39.00 | 39.75 | 39.75 | 1.51% | 10,050 |
| Mar 18, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -7.20% | 547 |
| Mar 17, 2025 | 41.55 | 42.20 | 40.96 | 42.20 | 42.20 | -4.29% | 1,359 |
| Mar 14, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 1.15% | 277 |
| Mar 13, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 4.03% | 158 |
| Mar 12, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -8.09% | 2,500 |
| Mar 10, 2025 | 43.85 | 45.59 | 43.85 | 45.59 | 45.59 | 1.19% | 1,018 |
| Mar 6, 2025 | 43.36 | 45.06 | 43.36 | 45.06 | 45.06 | -2.88% | 1,260 |
| Mar 5, 2025 | 47.75 | 47.75 | 46.39 | 46.39 | 46.39 | -2.11% | 976 |
| Mar 4, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 9.19% | 854 |
| Mar 3, 2025 | 48.14 | 48.14 | 43.40 | 43.40 | 43.40 | -5.11% | 3,477 |
| Feb 27, 2025 | 44.25 | 45.74 | 44.25 | 45.74 | 45.74 | 0.54% | 2,022 |
| Feb 21, 2025 | 46.40 | 46.40 | 45.49 | 45.49 | 45.49 | -4.49% | 55,205 |
| Feb 20, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | -3.47% | 161 |
| Feb 19, 2025 | 49.00 | 49.34 | 49.00 | 49.34 | 49.34 | 1.02% | 6,213 |
| Feb 14, 2025 | 48.96 | 48.96 | 48.84 | 48.84 | 48.84 | 0.78% | 696 |
| Feb 13, 2025 | 48.90 | 48.90 | 48.46 | 48.46 | 48.46 | 0.33% | 12,292 |
| Feb 11, 2025 | 48.00 | 48.30 | 47.66 | 48.30 | 48.30 | -0.29% | 7,668 |
| Feb 7, 2025 | 45.13 | 48.44 | 45.13 | 48.44 | 48.44 | -1.14% | 245 |
| Feb 6, 2025 | 48.54 | 49.00 | 48.54 | 49.00 | 49.00 | 0.95% | 1,209 |
| Feb 5, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 1.36% | 510 |
| Feb 3, 2025 | 45.81 | 47.89 | 45.81 | 47.89 | 47.89 | 1.89% | 1,495 |
| Jan 31, 2025 | 47.61 | 47.61 | 47.00 | 47.00 | 47.00 | -1.20% | 4,564 |
| Jan 30, 2025 | 47.05 | 47.57 | 47.05 | 47.57 | 47.57 | 2.99% | 699 |
| Jan 29, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 5.94% | 277 |
| Jan 27, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 3.98% | 480 |
| Jan 23, 2025 | 42.40 | 42.74 | 41.93 | 41.93 | 41.93 | -7.62% | 1,724 |
| Jan 22, 2025 | 43.10 | 45.39 | 43.10 | 45.39 | 45.39 | -0.44% | 330 |
| Jan 21, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 6.39% | 358 |
| Jan 13, 2025 | 45.80 | 45.80 | 42.85 | 42.85 | 42.85 | -6.77% | 43,997 |
| Jan 10, 2025 | 46.27 | 46.27 | 45.96 | 45.96 | 45.96 | 3.28% | 2,782 |
| Jan 6, 2025 | 43.20 | 44.66 | 43.20 | 44.50 | 44.50 | -0.56% | 4,983 |
| Jan 3, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - | 172 |
| Jan 2, 2025 | 42.60 | 44.75 | 42.60 | 44.75 | 44.75 | 5.18% | 394 |
| Dec 30, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | -4.82% | 129 |
| Dec 27, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 8.60% | 120 |
| Dec 26, 2024 | 42.00 | 42.00 | 41.16 | 41.16 | 41.16 | -7.92% | 420 |
| Dec 24, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -1.08% | 330 |
| Dec 18, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 4.69% | 543 |
| Dec 16, 2024 | 43.00 | 43.17 | 43.00 | 43.17 | 43.17 | -2.54% | 2,408 |
| Dec 11, 2024 | 42.93 | 44.29 | 42.93 | 44.29 | 44.29 | -2.64% | 1,157 |
| Dec 10, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -1.83% | 309 |
| Dec 3, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 4.01% | 1,453 |
| Dec 2, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 6.61% | 222 |
| Nov 25, 2024 | 45.30 | 45.30 | 41.79 | 41.79 | 41.79 | -7.13% | 247 |
| Nov 19, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.02% | 900 |