Aristocrat Leisure Ltd (PK) (ARLUF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 36.05 | 0 | 0 | 0 | CS |
| 4 | 4.05 | 12.65625 | 32 | 36.05 | 32 | 855 | 34.70481422 | CS |
| 12 | 4.62 | 14.6993318486 | 31.43 | 37.2 | 30.29 | 868 | 33.94930169 | CS |
| 26 | 6.4 | 21.5851602024 | 29.65 | 37.2 | 25.06 | 1233 | 30.02270618 | CS |
| 52 | 10.3 | 40 | 25.75 | 37.2 | 24.12 | 2219 | 28.20735594 | CS |
| 156 | 1.74 | 5.07140775284 | 34.31 | 37.39 | 20.11 | 1690 | 27.04105396 | CS |
| 260 | 15.27 | 73.4841193455 | 20.78 | 37.39 | 4 | 2155 | 24.0344316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725053340 | 36.05 | 1.69 | 4.92 | 36.05 | 36.05 | 36.05 | 1542 |
| 1724966580 | 34.36 | 0 | 0.00 | 34.36 | 34.36 | 34.36 | 0 |
| 1724880180 | 34.36 | 0 | 0.00 | 34.36 | 34.36 | 34.36 | 0 |
| 1724793780 | 34.36 | 0 | 0.00 | 34.36 | 34.36 | 34.36 | 0 |
| 1724707380 | 34.36 | 0 | 0.00 | 34.36 | 34.36 | 34.36 | 0 |
| 1724448180 | 34.36 | 0 | 0.00 | 34.36 | 34.36 | 34.36 | 0 |
| 1724361780 | 34.36 | 0 | 0.00 | 34.36 | 34.36 | 34.36 | 0 |
| 1724275380 | 34.36 | -0.64 | -1.83 | 34.36 | 34.36 | 34.36 | 2131 |
| 1724188800 | 35 | -0.25 | -0.71 | 35 | 35 | 35 | 349 |
| 1724102820 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1723843620 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1723757220 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1723670820 | 35.25 | -0.76 | -2.11 | 35.25 | 35.25 | 35.25 | 111 |
| 1723584360 | 36.01 | 0.81 | 2.30 | 36.01 | 36.01 | 36.01 | 2000 |
| 1723497900 | 35.2 | 1.1 | 3.23 | 35.2 | 35.2 | 35.2 | 150 |
| 1723238400 | 34.1 | 2.1 | 6.56 | 34.1 | 34.1 | 34.1 | 1692 |
| 1723152600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1723066200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1722979800 | 32 | 0 | 0.00 | 32 | 32 | 32 | 3 |
| 1722893340 | 32 | -4.41 | -12.11 | 32 | 32 | 32 | 400 |
| 1722634140 | 36.41 | 0 | 0.00 | 36.41 | 36.41 | 36.41 | 0 |
| 1722547740 | 36.41 | 0 | 0.00 | 36.41 | 36.41 | 36.41 | 0 |
| 1722461340 | 36.41 | 2.31 | 6.77 | 36.41 | 36.41 | 36.41 | 100 |
| 1722374580 | 34.1 | 0 | 0.00 | 34.1 | 34.1 | 34.1 | 0 |
| 1722288180 | 34.1 | -1.3 | -3.67 | 34.1 | 34.1 | 34.1 | 200 |
| 1722029100 | 35.4 | 2.26 | 6.82 | 35.4 | 35.4 | 35.4 | 186 |
| 1721942400 | 33.14 | -2.05 | -5.83 | 33.14 | 33.14 | 33.14 | 192 |
| 1721856480 | 35.19 | -0.76 | -2.11 | 34.94 | 35.19 | 34.94 | 6444 |
| 1721770140 | 35.95 | 0 | 0.00 | 35.95 | 35.95 | 35.95 | 0 |
| 1721683740 | 35.95 | 2.14 | 6.33 | 35.95 | 35.95 | 35.95 | 685 |
| 1721424180 | 33.81 | -2.3 | -6.37 | 33.81 | 33.81 | 33.81 | 184 |
| 1721337720 | 36.11 | 0 | 0.00 | 36.11 | 36.11 | 36.11 | 0 |
| 1721251320 | 36.11 | -0.39 | -1.07 | 37.2 | 37.2 | 36.11 | 1159 |
| 1721165340 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1721078940 | 36.5 | 0.25 | 0.69 | 36 | 36.5 | 36 | 356 |
| 1720819200 | 36.25 | 2.35 | 6.93 | 36.5 | 36.5 | 36.25 | 280 |
| 1720733280 | 33.9 | -1.66 | -4.67 | 35.84 | 35.84 | 33.9 | 371 |
| 1720646880 | 35.56 | 3.19 | 9.85 | 34.19 | 35.56 | 34.19 | 452 |
| 1720560540 | 32.369999 | 0 | 0.00 | 32.369999 | 32.369999 | 32.369999 | 0 |
| 1720474140 | 32.369999 | 0 | 0.00 | 32.369999 | 32.369999 | 32.369999 | 0 |
| 1720214940 | 32.369999 | 0 | 0.00 | 32.369999 | 32.369999 | 32.369999 | 0 |
| 1720042140 | 32.369999 | 0 | 0.00 | 32.369999 | 32.369999 | 32.369999 | 0 |
| 1719955740 | 32.369999 | -0.28 | -0.86 | 32.369999 | 32.369999 | 32.369999 | 161 |
| 1719868980 | 32.65 | 0.15 | 0.46 | 33 | 33 | 32.64 | 2174 |
| 1719610020 | 32.5 | 0.19 | 0.59 | 32.5 | 32.5 | 32.5 | 120 |
| 1719523440 | 32.31 | 0 | 0.00 | 32.31 | 32.31 | 32.31 | 0 |
| 1719437040 | 32.31 | -1.14 | -3.41 | 32.31 | 32.31 | 32.31 | 178 |
| 1719350880 | 33.45 | 0.9 | 2.76 | 33.45 | 33.45 | 33.45 | 164 |
| 1719264240 | 32.549999 | 0 | 0.00 | 32.549999 | 32.549999 | 32.549999 | 0 |
| 1719005040 | 32.549999 | 0 | 0.00 | 32.549999 | 32.549999 | 32.549999 | 0 |
| 1718918640 | 32.549999 | 0.75 | 2.36 | 32.549999 | 32.549999 | 32.549999 | 320 |
| 1718746140 | 31.8 | 1.03 | 3.35 | 32.299999 | 32.299999 | 31.68 | 2747 |
| 1718659680 | 30.77 | -0.63 | -2.01 | 30.77 | 30.77 | 30.77 | 763 |
| 1718400300 | 31.4 | -0.01 | -0.03 | 30.29 | 31.4 | 30.29 | 2163 |
| 1718314140 | 31.41 | -0.02 | -0.06 | 30.6 | 31.41 | 30.6 | 616 |
| 1718227800 | 31.43 | 0 | 0.00 | 31.43 | 31.43 | 31.43 | 0 |
| 1718141400 | 31.43 | 0 | 0.00 | 31.43 | 31.43 | 31.43 | 0 |
| 1718055000 | 31.43 | 0 | 0.00 | 31.43 | 31.43 | 31.43 | 0 |
| 1717795800 | 31.43 | 0 | 0.00 | 31.43 | 31.43 | 31.43 | 71 |
| 1717709400 | 31.43 | 0.98 | 3.22 | 31.43 | 31.43 | 31.43 | 292 |
| 1717622940 | 30.45 | 0 | 0.00 | 30.45 | 30.45 | 30.45 | 0 |
| 1717536540 | 30.45 | 0 | 0.00 | 30.45 | 30.45 | 30.45 | 0 |
| 1717450140 | 30.45 | 0.3 | 1.00 | 30 | 30.45 | 30 | 4061 |
| 1717190940 | 30.15 | 0.49 | 1.65 | 30.15 | 30.15 | 30.15 | 323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
