![Aristocrat Leisure](/common/images/company/TG_AC8.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3 | 6.63716814159 | 45.2 | 48.4 | 45 | 463 | 47.63568345 | DE |
4 | 6.400001 | 15.3110075433 | 41.799999 | 48.4 | 40.4 | 183 | 44.98603865 | DE |
12 | 7 | 16.9902912621 | 41.2 | 48.4 | 40.4 | 126 | 43.59442033 | DE |
26 | 16.2 | 50.625 | 32 | 48.4 | 31.8 | 131 | 40.07295892 | DE |
52 | 20.8 | 75.9124087591 | 27.4 | 48.4 | 23.4 | 100 | 36.85884194 | DE |
156 | 23 | 91.2698412698 | 25.2 | 48.4 | 22.8 | 93 | 34.88718163 | DE |
260 | 23 | 91.2698412698 | 25.2 | 48.4 | 22.8 | 93 | 34.88718163 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739827620 | 47.8 | 2.8 | 6.22 | 48.2 | 48.4 | 47.8 | 1307 |
1739568420 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
1739482020 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
1739395620 | 45 | -0.4 | -0.88 | 45 | 45 | 45 | 73 |
1739309220 | 45.4 | 1 | 2.25 | 45.2 | 45.4 | 45.2 | 10 |
1739222820 | 44.4 | -0.4 | -0.89 | 44.4 | 44.4 | 44.4 | 1 |
1738963620 | 44.8 | 1.4 | 3.23 | 45 | 45 | 44.8 | 23 |
1738877220 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
1738790820 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
1738704420 | 43.4 | -1.6 | -3.56 | 43.4 | 43.4 | 43.4 | 2 |
1738618020 | 45 | 0.6 | 1.35 | 45 | 45 | 45 | 3 |
1738358820 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 0 |
1738272420 | 44.4 | 2.8 | 6.73 | 44.4 | 44.4 | 44.4 | 10 |
1738186020 | 41.6 | -1.6 | -3.70 | 41.6 | 41.6 | 41.6 | 40 |
1738099620 | 43.2 | 2.2 | 5.37 | 43.2 | 43.2 | 43.2 | 90 |
1738013220 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1737754020 | 41 | 0.6 | 1.49 | 40.799999 | 41 | 40.799999 | 440 |
1737667620 | 40.4 | -1.4 | -3.35 | 40.6 | 40.6 | 40.4 | 294 |
1737581220 | 41.799999 | -1.2 | -2.79 | 41.799999 | 41.799999 | 41.799999 | 85 |
1737494820 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
1737408420 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
1737149220 | 43 | 0 | 0.00 | 43 | 43 | 43 | 15 |
1737062820 | 43 | 0 | 0.00 | 43 | 43 | 43 | 1 |
1736976420 | 43 | -0.4 | -0.92 | 43 | 43 | 43 | 20 |
1736890020 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
1736803620 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
1736544420 | 43.4 | 0.2 | 0.46 | 43.4 | 43.4 | 43.4 | 100 |
1736458020 | 43.2 | 0.6 | 1.41 | 43.2 | 43.2 | 43.2 | 3 |
1736371620 | 42.6 | -0.6 | -1.39 | 42.6 | 42.6 | 42.6 | 6 |
1736285220 | 43.2 | 1.4 | 3.35 | 43 | 43.2 | 43 | 66 |
1736198820 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
1735939620 | 41.799999 | 0.6 | 1.46 | 41.799999 | 41.799999 | 41.799999 | 2 |
1735853220 | 41.2 | -0.2 | -0.48 | 41.2 | 41.4 | 41.2 | 85 |
1735594020 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 24 |
1735334820 | 41.4 | -0.4 | -0.96 | 41.4 | 41.4 | 41.4 | 1 |
1734989220 | 41.799999 | -0.4 | -0.95 | 41.6 | 41.799999 | 41.6 | 162 |
1734730020 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
1734643620 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
1734557220 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
1734470820 | 42.2 | 1.6 | 3.94 | 42.2 | 42.2 | 42.2 | 24 |
1734384420 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
1734125220 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
1734038820 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
1733952420 | 40.6 | -1.4 | -3.33 | 40.6 | 40.6 | 40.6 | 7 |
1733866020 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
1733779620 | 42 | -0.2 | -0.47 | 42 | 42 | 42 | 143 |
1733520420 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
1733434020 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
1733347620 | 42.2 | -0.8 | -1.86 | 42.2 | 42.2 | 42.2 | 100 |
1733261220 | 43 | 1 | 2.38 | 42.799999 | 43 | 42.799999 | 8 |
1733174820 | 42 | 0.8 | 1.94 | 42.2 | 42.2 | 41.799999 | 212 |
1732915620 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
1732829220 | 41.2 | 0 | 0.00 | 41.799999 | 41.799999 | 41.2 | 800 |
1732742820 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
1732656420 | 41.2 | -0.6 | -1.44 | 41.2 | 41.2 | 41.2 | 1 |
1732570020 | 41.799999 | 0.4 | 0.97 | 41.799999 | 41.799999 | 41.799999 | 2 |
1732310820 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
1732224420 | 41.4 | -0.4 | -0.96 | 41.6 | 41.6 | 41.4 | 200 |
1732138020 | 41.799999 | -0.4 | -0.95 | 41.799999 | 41.799999 | 41.799999 | 219 |
1732051620 | 42.2 | 0 | 0.00 | 42.6 | 42.6 | 42.2 | 300 |
1731965220 | 42.2 | 1.2 | 2.93 | 42 | 42.2 | 42 | 65 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.