Aristocrat Leisure Historical Data - AC8

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	48.2	48.4	47.8	1307	47.8	DE
4	7.6	18.7192118227	40.6	48.4	40.4	191	45.10414304	DE
12	6.400001	15.3110075433	41.799999	48.4	40.4	130	43.59499633	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	36.86097056	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

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740000420	47.8	0	0.00	47.8	47.8	47.8	0
1739914020	47.8	0	0.00	47.8	47.8	47.8	0
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Aristocrat Leisure (AC8)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Aristocrat Leisure (AC8) Historical

Aristocrat Leisure (AC8)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free