Aristocrat Leisure Ltd (OP:ARLUF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 06, 2026 | 37.24 | 806 | +0.79(+2.17%) | |||
| Feb 03, 2026 | 36.45 | 0 | +1.04(+2.94%) | |||
| Feb 02, 2026 | 35.41 | 35.41 | 35.41 | 35.41 | 429 | -1.71(-4.61%) |
| Jan 30, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | 330 | -1.88(-4.82%) |
| Jan 22, 2026 | 39.00 | 0 | +0.81(+2.12%) | |||
| Jan 20, 2026 | 38.19 | 85 | +0.14(+0.37%) | |||
| Jan 15, 2026 | 38.05 | 22 | -0.54(-1.40%) | |||
| Jan 13, 2026 | 38.59 | 21 | +0.00(+0.00%) | |||
| Jan 12, 2026 | 36.96 | 38.59 | 36.96 | 38.59 | 489 | +1.69(+4.58%) |
| Jan 06, 2026 | 36.90 | 20 | -0.15(-0.40%) | |||
| Jan 05, 2026 | 37.05 | 37.94 | 37.05 | 37.05 | 259 | -1.65(-4.26%) |
| Dec 31, 2025 | 38.70 | 81 | +0.44(+1.15%) | |||
| Dec 30, 2025 | 36.37 | 38.26 | 36.37 | 38.26 | 369 | -0.74(-1.90%) |
| Dec 26, 2025 | 39.00 | 18 | -0.79(-1.99%) | |||
| Dec 22, 2025 | 39.79 | 0 | +1.89(+4.99%) | |||
| Dec 16, 2025 | 37.90 | 46 | +1.75(+4.84%) | |||
| Dec 15, 2025 | 37.46 | 37.46 | 36.15 | 36.15 | 2,078 | -2.95(-7.54%) |
| Dec 12, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 188 | +1.79(+4.80%) |
| Dec 10, 2025 | 37.31 | 38 | -1.69(-4.33%) | |||
| Dec 09, 2025 | 37.00 | 39.00 | 37.00 | 39.00 | 444 | -1.21(-3.01%) |
| Dec 08, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 923 | +3.50(+9.53%) |
| Dec 04, 2025 | 36.71 | 2,099 | +0.00(+0.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.