Aristocrat Leisure Ltd (PK) (ARLUF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.47 | -7.08741830065 | 48.96 | 49.34 | 45.49 | 2357 | 49.25183734 | CS |
| 4 | 1.89 | 4.33486238532 | 43.6 | 49.34 | 43.6 | 2808 | 48.29458544 | CS |
| 12 | 0.936 | 2.10082147506 | 44.554 | 49.34 | 41.16 | 3160 | 45.13521595 | CS |
| 26 | 11.13 | 32.3923166473 | 34.36 | 49.34 | 34.36 | 3234 | 42.68966264 | CS |
| 52 | 16.92 | 59.2229611481 | 28.57 | 49.34 | 25.06 | 2079 | 38.42315535 | CS |
| 156 | 18.01 | 65.538573508 | 27.48 | 49.34 | 20.11 | 2018 | 30.43527453 | CS |
| 260 | 21.04 | 86.0531697342 | 24.45 | 49.34 | 4 | 2069 | 26.76336314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 45.49 | -2.14 | -4.49 | 46.4 | 46.4 | 45.49 | 55205 |
| 1740090480 | 47.63 | -1.71 | -3.47 | 47.63 | 47.63 | 47.63 | 161 |
| 1740003960 | 49.34 | 0.5 | 1.02 | 49 | 49.34 | 49 | 6213 |
| 1739917620 | 48.84 | 0 | 0.00 | 48.84 | 48.84 | 48.84 | 0 |
| 1739572020 | 48.84 | 0.38 | 0.78 | 48.96 | 48.96 | 48.84 | 696 |
| 1739485320 | 48.46 | 0.16 | 0.33 | 48.9 | 48.9 | 48.46 | 12292 |
| 1739399340 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1739312940 | 48.3 | -0.14 | -0.29 | 48 | 48.3 | 47.663 | 7668 |
| 1739226360 | 48.44 | 0 | 0.00 | 48.44 | 48.44 | 48.44 | 0 |
| 1738967160 | 48.44 | -0.56 | -1.14 | 45.13 | 48.44 | 45.13 | 245 |
| 1738880400 | 49 | 0.46 | 0.95 | 48.54 | 49 | 48.54 | 1209 |
| 1738794000 | 48.54 | 0.65 | 1.36 | 48.54 | 48.54 | 48.54 | 510 |
| 1738708140 | 47.89 | 0 | 0.00 | 47.89 | 47.89 | 47.89 | 0 |
| 1738621740 | 47.89 | 0.89 | 1.89 | 45.805 | 47.89 | 45.805 | 1495 |
| 1738362000 | 47 | -0.57 | -1.20 | 47.61 | 47.61 | 47 | 4564 |
| 1738276080 | 47.57 | 1.38 | 2.99 | 47.05 | 47.57 | 47.05 | 699 |
| 1738189740 | 46.19 | 2.59 | 5.94 | 46.19 | 46.19 | 46.19 | 277 |
| 1738103220 | 43.6 | 0 | 0.00 | 43.6 | 43.6 | 43.6 | 0 |
| 1738016820 | 43.6 | 1.67 | 3.98 | 43.6 | 43.6 | 43.6 | 480 |
| 1737757620 | 41.93 | 0 | 0.00 | 41.93 | 41.93 | 41.93 | 0 |
| 1737671220 | 41.93 | -3.46 | -7.62 | 42.4 | 42.74 | 41.93 | 1724 |
| 1737584640 | 45.39 | -0.2 | -0.44 | 43.1 | 45.39 | 43.1 | 330 |
| 1737498540 | 45.59 | 1.27 | 2.88 | 45.59 | 45.59 | 45.59 | 358 |
| 1737152820 | 44.315597 | 0 | 0.00 | 44.315597 | 44.315597 | 44.315597 | 0 |
| 1737066420 | 44.315597 | 1.47 | 3.42 | 44.315597 | 44.315597 | 44.315597 | 2775 |
| 1736979600 | 42.85 | 0 | 0.00 | 42.85 | 42.85 | 42.85 | 0 |
| 1736893200 | 42.85 | 0 | 0.00 | 42.85 | 42.85 | 42.85 | 0 |
| 1736806800 | 42.85 | -3.11 | -6.77 | 45.8 | 45.8 | 42.85 | 43997 |
| 1736547720 | 45.96 | 1.46 | 3.28 | 46.27 | 46.27 | 45.96 | 2782 |
| 1736375160 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1736288760 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1736202360 | 44.5 | -0.25 | -0.56 | 43.2 | 44.66 | 43.2 | 4983 |
| 1735942980 | 44.75 | 0 | 0.00 | 44.75 | 44.75 | 44.75 | 172 |
| 1735856700 | 44.75 | 2.2 | 5.18 | 42.6 | 44.75 | 42.6 | 394 |
| 1735684140 | 42.5466 | 0 | 0.00 | 42.5466 | 42.5466 | 42.5466 | 0 |
| 1735597740 | 42.5466 | -2.15 | -4.82 | 42.5466 | 42.5466 | 42.5466 | 129 |
| 1735338000 | 44.7 | 3.54 | 8.60 | 44.7 | 44.7 | 44.7 | 120 |
| 1735252020 | 41.16 | -3.54 | -7.92 | 42 | 42 | 41.16 | 420 |
| 1735078200 | 44.7 | -0.49 | -1.08 | 44.7 | 44.7 | 44.7 | 330 |
| 1734992940 | 45.19 | 0 | 0.00 | 45.19 | 45.19 | 45.19 | 0 |
| 1734733740 | 45.19 | 0 | 0.00 | 45.19 | 45.19 | 45.19 | 0 |
| 1734647340 | 45.19 | 0 | 0.00 | 45.19 | 45.19 | 45.19 | 0 |
| 1734560940 | 45.19 | 2.03 | 4.69 | 45.19 | 45.19 | 45.19 | 543 |
| 1734474540 | 43.165 | 0 | 0.00 | 43.165 | 43.165 | 43.165 | 0 |
| 1734388140 | 43.165 | -1.13 | -2.54 | 43 | 43.165 | 43 | 2408 |
| 1734128700 | 44.29 | 0 | 0.00 | 44.29 | 44.29 | 44.29 | 0 |
| 1734042300 | 44.29 | 0 | 0.00 | 44.29 | 44.29 | 44.29 | 0 |
| 1733955900 | 44.29 | -1.2 | -2.64 | 42.93 | 44.29 | 42.93 | 1157 |
| 1733869200 | 45.49 | -0.85 | -1.83 | 45.49 | 45.49 | 45.49 | 309 |
| 1733783100 | 46.34 | 0 | 0.00 | 46.34 | 46.34 | 46.34 | 0 |
| 1733523900 | 46.34 | 0 | 0.00 | 46.34 | 46.34 | 46.34 | 0 |
| 1733437500 | 46.34 | 0 | 0.00 | 46.34 | 46.34 | 46.34 | 0 |
| 1733351100 | 46.34 | 0 | 0.00 | 46.34 | 46.34 | 46.34 | 0 |
| 1733264700 | 46.34 | 1.79 | 4.01 | 46.34 | 46.34 | 46.34 | 1453 |
| 1733178180 | 44.554 | 2.76 | 6.61 | 44.554 | 44.554 | 44.554 | 222 |
| 1732919160 | 41.79 | 0 | 0.00 | 41.79 | 41.79 | 41.79 | 0 |
| 1732746360 | 41.79 | 0 | 0.00 | 41.79 | 41.79 | 41.79 | 0 |
| 1732659960 | 41.79 | 0 | 0.00 | 41.79 | 41.79 | 41.79 | 0 |
| 1732573560 | 41.79 | -3.21 | -7.13 | 45.3 | 45.3 | 41.79 | 247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
