ALL

Aristocrat Leisure Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Aristocrat Leisure Limited ALL Australian Stock Exchange Ordinary Share AU000000ALL7
  Price Change Change Percent Stock Price Last Traded
-0.435 -1.34% 32.145 00:12:00
Open Price Low Price High Price Close Price Previous Close
32.68 31.71 32.76 32.145 32.58
more quote information »

ALL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week33.7334.6431.7133.281,705,899-1.58-4.7%
1 Month28.8335.2128.5532.921,781,0653.3211.5%
3 Months29.4435.2128.1731.141,627,7582.719.19%
6 Months25.6135.2124.1328.351,992,2236.5425.52%
1 Year34.0738.2314.8127.302,350,930-1.93-5.65%
3 Years22.4538.2314.8127.392,145,6289.7043.18%
5 Years9.4038.239.0922.842,067,13522.75241.97%

ALL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 32.58 0.18 0.56% 32.04 32.76 31.67 1,750,389
Nov 30 2020 32.40 -0.88 -2.64% 33.38 33.51 31.94 3,385,057
Nov 27 2020 33.28 -0.37 -1.1% 33.53 33.69 33.28 1,154,734
Nov 26 2020 33.65 -0.77 -2.24% 34.51 34.58 33.54 1,331,021
Nov 25 2020 34.42 0.43 1.27% 34.45 34.64 34.18 1,430,973
Nov 24 2020 33.99 0.35 1.04% 33.73 34.04 33.53 1,227,709
Nov 23 2020 33.64 -0.25 -0.74% 34.18 34.32 33.59 1,136,127
Nov 20 2020 33.89 -0.67 -1.94% 34.74 34.87 33.67 2,103,476
Nov 19 2020 34.56 -0.14 -0.4% 35.00 35.21 34.45 2,056,835
Nov 18 2020 34.70 1.35 4.05% 31.25 34.75 31.12 2,587,773
Nov 17 2020 33.35 0.74 2.27% 32.90 33.53 32.58 2,151,868
Nov 16 2020 32.61 0.17 0.52% 33.30 33.30 32.54 137,192
Nov 13 2020 32.44 -0.13 -0.4% 32.08 32.44 31.81 2,014,955
Nov 12 2020 32.57 -0.59 -1.78% 33.50 33.64 32.31 2,210,595
Nov 11 2020 33.16 0.48 1.47% 33.07 33.53 32.80 2,082,163
Nov 10 2020 32.68 -0.01 -0.03% 33.38 33.77 32.62 2,894,404
Nov 09 2020 32.69 1.11 3.51% 31.97 32.70 31.92 1,022,574
Nov 06 2020 31.58 -0.31 -0.97% 32.43 32.55 31.57 1,276,237
Nov 05 2020 31.89 1.02 3.29% 31.07 32.05 30.92 1,973,092
Nov 04 2020 30.875 1.07 3.57% 29.65 31.02 29.47 1,801,426
Nov 03 2020 29.81 1.05 3.65% 28.83 29.92 28.55 1,643,096
Nov 02 2020 28.76 0.15 0.52% 28.50 28.85 28.49 1,750,052
See More Historical Prices »


Your Recent History
ASX
ALL
Aristocrat..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.