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
Aristocrat Leisure Limited ALL Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.45 1.1% 41.53 20:15:56
Open Price Low Price High Price Close Price Prev Close
41.20 41.20 41.53 41.08
more quote information »

ALL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week41.4041.94540.9241.51897,8060.130.31%
1 Month42.9043.5935.0041.991,037,506-1.37-3.19%
3 Months37.3843.5929.0041.131,187,8134.1511.1%
6 Months30.8643.5929.0036.921,264,94910.6734.58%
1 Year25.7243.5924.8233.091,436,97415.8161.47%
3 Years32.4843.5914.8128.811,977,4199.0527.86%
5 Years15.4643.5913.3325.691,955,73226.07168.63%

ALL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 27 2021 41.08 -0.46 -1.11% 41.75 41.79 40.92 1,504,694
Jul 26 2021 41.54 -0.05 -0.12% 41.67 41.83 41.46 869,114
Jul 23 2021 41.59 0.15 0.36% 41.49 41.76 41.41 815,750
Jul 22 2021 41.44 0.26 0.63% 41.53 41.71 40.92 845,619
Jul 21 2021 41.18 -0.31 -0.75% 41.81 41.93 41.10 1,481,732
Jul 20 2021 41.49 -0.30 -0.72% 41.40 41.945 41.25 1,060,741
Jul 19 2021 41.79 -0.49 -1.16% 41.77 41.94 41.50 620,431
Jul 16 2021 42.28 0.05 0.12% 42.03 42.43 35.00 784,257
Jul 15 2021 42.23 0.19 0.45% 42.04 42.865 41.76 1,240,684
Jul 14 2021 42.04 0.48 1.15% 41.52 42.23 41.14 1,282,897
Jul 13 2021 41.56 0.01 0.02% 41.99 42.12 41.40 2,343,262
Jul 12 2021 41.55 0.00 0.0% 41.55 41.55 41.55 0.00
Jul 09 2021 41.55 -0.63 -1.49% 41.52 42.11 41.23 1,762,696
Jul 08 2021 42.18 -0.32 -0.75% 42.65 42.84 41.80 776,007
Jul 07 2021 42.50 0.45 1.07% 41.76 42.63 41.76 884,159
Jul 06 2021 42.05 -0.20 -0.47% 42.34 42.79 41.92 748,207
Jul 05 2021 42.25 -0.04 -0.09% 42.62 42.78 42.16 660,944
Jul 02 2021 42.29 0.23 0.55% 42.28 42.60 41.97 1,353,156
Jul 01 2021 42.06 -1.03 -2.39% 43.18 43.23 42.02 1,521,665
Jun 30 2021 43.09 -0.11 -0.25% 43.10 43.59 42.59 875,205
Jun 29 2021 43.20 0.18 0.42% 42.90 43.21 42.47 698,935
Jun 28 2021 43.02 -0.17 -0.39% 43.07 43.15 42.66 1,101,966
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.