UK markets closed

Aristocrat Leisure Limited (ARLUF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
31.400.00 (0.00%)
At close: 12:47PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202432.5532.5532.5532.5532.55300
18 Jun 202432.3032.3031.6831.8031.802,700
17 Jun 202430.7730.7730.7730.7730.77800
14 Jun 202430.2931.4030.2931.4031.402,200
13 Jun 202430.6031.4130.6031.4131.41600
12 Jun 202431.4331.4331.4331.4331.43100
11 Jun 202431.4331.4331.4331.4331.43-
10 Jun 202431.4331.4331.4331.4331.43-
07 Jun 202431.4331.4331.4331.4331.43-
06 Jun 202431.4331.4331.4331.4331.43300
05 Jun 202430.4530.4530.4530.4530.45-
04 Jun 202430.4530.4530.4530.4530.45-
03 Jun 202430.0030.4530.0030.4530.454,100
31 May 202430.1530.1530.1530.1530.15300
30 May 202429.8029.8029.6629.6629.66600
29 May 202429.6929.6929.6929.6929.69100
28 May 202429.6929.6929.6929.6929.692,500
24 May 202429.6929.6929.6929.6929.69700
23 May 202429.6929.6929.6929.6929.69200
23 May 20240.341 Dividend
22 May 202431.2131.2131.2131.2130.87-
21 May 202430.7531.2130.7531.2130.87500
20 May 202430.7530.7530.7130.7130.37900
17 May 202429.5029.5029.5029.5029.181,000
16 May 202429.5029.5029.5029.5029.1812,400
15 May 202426.8026.8026.8026.8026.513,300
14 May 202425.5925.5925.5925.5925.31-
13 May 202425.5925.5925.5925.5925.31-
10 May 202426.0726.0725.5925.5925.31600
09 May 202426.0026.0026.0026.0025.72-
08 May 202426.0026.0026.0026.0025.72400
07 May 202426.8726.8726.8726.8726.58300
06 May 202426.2426.4926.2426.4926.20600
03 May 202425.8526.7225.8526.7226.43400
02 May 202425.6725.6725.6725.6725.391,400
01 May 202425.7625.7625.7625.7625.48300
30 Apr 202426.4426.4426.4426.4426.15-
29 Apr 202425.5926.6025.5926.4426.152,300
26 Apr 202426.0026.6326.0026.2525.961,200
25 Apr 202426.5526.9826.5026.8226.532,200
24 Apr 202427.2027.2126.7027.1126.816,600
23 Apr 202427.2527.2526.7626.7626.471,100
22 Apr 202426.8926.8926.8926.8926.601,000
19 Apr 202425.6025.6025.6025.6025.321,600
18 Apr 202425.6025.6025.6025.6025.32-
17 Apr 202425.1525.6025.1525.6025.321,600
16 Apr 202425.0625.0625.0625.0624.79100
15 Apr 202426.5226.5226.5226.5226.23300
12 Apr 202428.2828.2828.2828.2827.97-
11 Apr 202428.2828.2828.2828.2827.97-
10 Apr 202428.2828.2828.2828.2827.97-
09 Apr 202428.2828.2828.2828.2827.971,600
08 Apr 202427.8727.8727.8727.8727.57300
05 Apr 202427.5627.5627.5627.5627.26-
04 Apr 202428.0428.0427.5627.5627.26300
03 Apr 202428.0528.0527.1527.1526.85500
02 Apr 202427.8828.1827.8828.1827.87300
01 Apr 202427.6127.6127.6127.6127.31300
28 Mar 202428.4128.4128.4128.4128.10400
27 Mar 202428.4128.4128.4128.4128.101,300
26 Mar 202427.7027.7427.7027.7427.445,800
25 Mar 202428.8528.8528.8528.8528.53-
22 Mar 202428.8528.8528.8528.8528.53600
21 Mar 202428.6128.6128.6128.6128.30-
20 Mar 202428.6128.6128.6128.6128.30-
19 Mar 202428.6128.6128.6128.6128.30200
18 Mar 202429.6429.6429.6429.6429.32200
15 Mar 202430.4930.4930.4930.4930.16200
14 Mar 202430.4930.4930.4930.4930.16500
13 Mar 202430.6030.6030.6030.6030.27-
12 Mar 202430.6030.6030.6030.6030.27-
11 Mar 202430.6030.6030.6030.6030.27-
08 Mar 202431.6031.6030.6030.6030.275,100
07 Mar 202429.9229.9229.9229.9229.59-
06 Mar 202429.9229.9229.9229.9229.59-
05 Mar 202429.9229.9229.9229.9229.59-
04 Mar 202429.9229.9229.9229.9229.59-
01 Mar 202429.9229.9229.9229.9229.592,000
29 Feb 202429.6529.6529.6529.6529.33400
28 Feb 202429.6729.6729.6729.6729.35-
27 Feb 202429.6729.6729.6729.6729.35-
26 Feb 202429.6729.6729.6729.6729.35800
23 Feb 202429.4529.4529.3029.3028.983,000
22 Feb 202428.5728.5728.5728.5728.26-
21 Feb 202428.5728.5728.5728.5728.26500
20 Feb 202428.6628.6628.6628.6628.35-
16 Feb 202428.6628.6628.6628.6628.351,800
15 Feb 202429.6629.6628.4629.1228.8012,300
14 Feb 202427.8527.8527.8527.8527.55200
13 Feb 202429.1629.1629.1629.1628.84-
12 Feb 202429.1629.1629.1629.1628.84-
09 Feb 202429.1629.1629.1629.1628.84-
08 Feb 202429.1629.1629.1629.1628.84-
07 Feb 202427.6229.1627.6229.1628.843,200
06 Feb 202429.7529.7529.7529.7529.42200
05 Feb 202429.2529.2529.2529.2528.93-
02 Feb 202429.4529.4528.9229.2528.936,500
01 Feb 202429.0029.0029.0029.0028.681,100
31 Jan 202429.7129.7529.7129.7529.42800
30 Jan 202428.5029.5428.5029.5429.22700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...