ALL.AX: Aristocrat Leisure Limited Historical Data

1997 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.7125

CLOSE 0.7128

Low

LOW 0.5727

High

HIGH 0.8865

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1997	0.8142	0.8142	0.8142	0.8142
01/02/1997	0.7968	0.8147	0.7968	0.8098
01/03/1997	0.8142	0.8142	0.8142	0.8142
01/06/1997	0.8098	0.8098	0.7968	0.7968
01/07/1997	0.7968	0.7968	0.7918	0.7968
01/08/1997	0.7869	0.7968	0.7849	0.7898
01/09/1997	0.7968	0.7968	0.7849	0.7898
01/10/1997	0.7968	0.8068	0.7968	0.8048
01/13/1997	0.8098	0.8217	0.8068	0.8217
01/14/1997	0.8217	0.8217	0.8167	0.8167
01/15/1997	0.8247	0.8446	0.8247	0.8396
01/16/1997	0.8396	0.8466	0.8396	0.8466
01/17/1997	0.8466	0.8665	0.8466	0.8665
01/20/1997	0.8675	0.8865	0.8675	0.8845
01/21/1997	0.8835	0.8845	0.8695	0.8695
01/22/1997	0.8695	0.8695	0.8596	0.8596
01/23/1997	0.8596	0.8596	0.8297	0.8347
01/24/1997	0.8217	0.8217	0.8048	0.8068
01/27/1997	0.8142	0.8142	0.8142	0.8142
01/28/1997	0.8048	0.8048	0.7849	0.7918
01/29/1997	0.7918	0.7918	0.7849	0.7849
01/30/1997	0.7918	0.7968	0.7918	0.7918
01/31/1997	0.7918	0.7918	0.7849	0.7898
02/03/1997	0.7998	0.7998	0.7898	0.7918
02/04/1997	0.7918	0.7968	0.7819	0.7968
02/05/1997	0.7968	0.7968	0.7869	0.7948
02/06/1997	0.7898	0.7898	0.7719	0.7769
02/07/1997	0.7769	0.7769	0.7669	0.7669
02/10/1997	0.7769	0.7769	0.762	0.7669
02/11/1997	0.7669	0.7669	0.752	0.752
02/12/1997	0.76	0.76	0.74	0.757
02/13/1997	0.76	0.7719	0.757	0.7719
02/14/1997	0.7719	0.7869	0.7669	0.7719
02/17/1997	0.7719	0.7719	0.7699	0.7699
02/18/1997	0.762	0.7649	0.74	0.742
02/19/1997	0.743	0.747	0.742	0.745
02/20/1997	0.745	0.745	0.74	0.742
02/21/1997	0.74	0.741	0.7351	0.7371
02/24/1997	0.74	0.74	0.7171	0.7171
02/25/1997	0.7171	0.745	0.7171	0.742
02/26/1997	0.745	0.762	0.74	0.755
02/27/1997	0.755	0.7669	0.747	0.752
02/28/1997	0.75	0.7649	0.742	0.747
03/03/1997	0.747	0.752	0.7371	0.7371
03/04/1997	0.7251	0.7371	0.7251	0.7301
03/05/1997	0.7301	0.7301	0.7171	0.7201
03/06/1997	0.7221	0.7251	0.7221	0.7221
03/07/1997	0.7241	0.7301	0.7241	0.7251
03/10/1997	0.7281	0.757	0.7271	0.755
03/11/1997	0.76	0.7719	0.752	0.755
03/12/1997	0.752	0.752	0.747	0.747
03/13/1997	0.747	0.747	0.742	0.747
03/14/1997	0.742	0.742	0.7371	0.742
03/17/1997	0.7331	0.7351	0.7221	0.7321
03/18/1997	0.7221	0.7221	0.7052	0.7052
03/19/1997	0.7032	0.7052	0.6773	0.6853
03/20/1997	0.6833	0.6853	0.6823	0.6853
03/21/1997	0.6873	0.7072	0.6873	0.7002
03/24/1997	0.7102	0.7102	0.6922	0.6972
03/25/1997	0.6853	0.6853	0.6604	0.6723
03/26/1997	0.6723	0.7102	0.6604	0.7102
03/27/1997	0.6723	0.6972	0.6653	0.6723
03/28/1997	0.6723	0.6723	0.6723	0.6723
03/31/1997	0.6723	0.6723	0.6723	0.6723
04/01/1997	0.6624	0.6723	0.6604	0.6723
04/02/1997	0.6673	0.6723	0.6673	0.6723
04/03/1997	0.6673	0.6673	0.6454	0.6564
04/04/1997	0.6574	0.6604	0.6474	0.6474
04/07/1997	0.6604	0.6604	0.6375	0.6404
04/08/1997	0.6414	0.6474	0.6375	0.6424
04/09/1997	0.6594	0.6723	0.6564	0.6604
04/10/1997	0.6723	0.6723	0.6604	0.6604
04/11/1997	0.6713	0.6713	0.6424	0.6454
04/14/1997	0.6355	0.6355	0.6225	0.6275
04/15/1997	0.6524	0.6753	0.6524	0.6723
04/16/1997	0.6723	0.6773	0.6723	0.6723
04/17/1997	0.6723	0.6773	0.6703	0.6703
04/18/1997	0.6604	0.6703	0.6524	0.6524
04/21/1997	0.6524	0.6524	0.6375	0.6524
04/22/1997	0.6524	0.6604	0.6524	0.6574
04/23/1997	0.6604	0.6604	0.6524	0.6604
04/24/1997	0.6604	0.6604	0.6574	0.6604
04/25/1997	0.6723	0.6723	0.6723	0.6723
04/28/1997	0.6594	0.6604	0.6574	0.6574
04/29/1997	0.6604	0.6624	0.6574	0.6604
04/30/1997	0.6594	0.6723	0.6594	0.6673
05/01/1997	0.6703	0.6753	0.6604	0.6753
05/02/1997	0.6723	0.7271	0.6723	0.7191
05/05/1997	0.7271	0.7351	0.7221	0.7221
05/06/1997	0.7221	0.7351	0.7221	0.7221
05/07/1997	0.7221	0.7221	0.7102	0.7102
05/08/1997	0.7102	0.7102	0.6873	0.7072
05/09/1997	0.6972	0.7102	0.6972	0.7102
05/12/1997	0.7072	0.7102	0.6853	0.6873
05/13/1997	0.6873	0.6873	0.6803	0.6803
05/14/1997	0.6803	0.6902	0.6803	0.6853
05/15/1997	0.6853	0.7072	0.6853	0.7072
05/16/1997	0.7122	0.7251	0.7102	0.7171
05/19/1997	0.7072	0.7072	0.6972	0.6972
05/20/1997	0.7002	0.7002	0.6972	0.6972
05/21/1997	0.6972	0.6972	0.6773	0.6773
05/22/1997	0.6773	0.6853	0.6773	0.6853
05/23/1997	0.6853	0.6972	0.6823	0.6902
05/26/1997	0.6853	0.6902	0.6803	0.6853
05/27/1997	0.6823	0.6853	0.6823	0.6853
05/28/1997	0.6823	0.6853	0.6803	0.6853
05/29/1997	0.6853	0.6902	0.6823	0.6902
05/30/1997	0.6922	0.7221	0.6902	0.7221
06/02/1997	0.7221	0.7221	0.6972	0.7122
06/03/1997	0.7002	0.7201	0.7002	0.7002
06/04/1997	0.7002	0.7002	0.6952	0.6952
06/05/1997	0.6952	0.6972	0.6952	0.6952
06/06/1997	0.6922	0.6922	0.6803	0.6803
06/09/1997	0.7221	0.7221	0.7221	0.7221
06/10/1997	0.6773	0.6853	0.6773	0.6773
06/11/1997	0.6753	0.6803	0.6723	0.6723
06/12/1997	0.6743	0.6853	0.6743	0.6853
06/13/1997	0.6853	0.6853	0.6723	0.6753
06/16/1997	0.6753	0.6823	0.6673	0.6673
06/17/1997	0.6624	0.6703	0.6474	0.6474
06/18/1997	0.6474	0.6604	0.6454	0.6604
06/19/1997	0.6474	0.6823	0.6474	0.6823
06/20/1997	0.6813	0.6823	0.6723	0.6723
06/23/1997	0.6723	0.6723	0.6474	0.6604
06/24/1997	0.6474	0.6574	0.6474	0.6554
06/25/1997	0.6524	0.6574	0.6504	0.6524
06/26/1997	0.6524	0.6604	0.6524	0.6604
06/27/1997	0.6524	0.6604	0.6524	0.6574
06/30/1997	0.6504	0.6574	0.6474	0.6554
07/01/1997	0.6554	0.6574	0.6554	0.6574
07/02/1997	0.6574	0.6753	0.6574	0.6673
07/03/1997	0.6753	0.7102	0.6753	0.7002
07/04/1997	0.7122	0.7221	0.7022	0.7102
07/07/1997	0.7201	0.7271	0.7102	0.7221
07/08/1997	0.7201	0.7201	0.7102	0.7171
07/09/1997	0.7171	0.7251	0.7102	0.7102
07/10/1997	0.7221	0.74	0.7122	0.74
07/11/1997	0.749	0.7849	0.749	0.7719
07/14/1997	0.7719	0.7819	0.747	0.758
07/15/1997	0.76	0.76	0.74	0.742
07/16/1997	0.747	0.76	0.745	0.752
07/17/1997	0.76	0.76	0.742	0.747
07/18/1997	0.747	0.7649	0.747	0.755
07/21/1997	0.742	0.742	0.7102	0.7221
07/22/1997	0.7211	0.7221	0.7102	0.7151
07/23/1997	0.6549	0.6549	0.6549	0.6549
07/24/1997	0.6549	0.6549	0.6549	0.6549
07/25/1997	0.6549	0.6549	0.6549	0.6549
07/28/1997	0.6549	0.6549	0.6549	0.6549
07/29/1997	0.6549	0.6549	0.6549	0.6549
07/30/1997	0.6549	0.6549	0.6549	0.6549
07/31/1997	0.6235	0.6723	0.6225	0.6604
08/01/1997	0.6703	0.6873	0.6703	0.6853
08/04/1997	0.6853	0.6853	0.6504	0.6504
08/05/1997	0.6554	0.6723	0.6554	0.6723
08/06/1997	0.6604	0.6723	0.6554	0.6604
08/07/1997	0.6554	0.6723	0.6554	0.6624
08/08/1997	0.6604	0.6723	0.6604	0.6673
08/11/1997	0.6673	0.6673	0.6574	0.6574
08/12/1997	0.6574	0.6604	0.6454	0.6454
08/13/1997	0.6424	0.6424	0.6255	0.6255
08/14/1997	0.6275	0.6504	0.6255	0.6504
08/15/1997	0.6504	0.6723	0.6504	0.6723
08/18/1997	0.6604	0.6853	0.6524	0.6554
08/19/1997	0.6604	0.6723	0.6604	0.6653
08/20/1997	0.6653	0.6823	0.6653	0.6753
08/21/1997	0.7022	0.7022	0.6873	0.6873
08/22/1997	0.6753	0.6773	0.6723	0.6723
08/25/1997	0.6723	0.6723	0.6604	0.6723
08/26/1997	0.6624	0.6773	0.6604	0.6723
08/27/1997	0.6723	0.6723	0.6723	0.6723
08/28/1997	0.6723	0.6723	0.6723	0.6723
08/29/1997	0.6723	0.6723	0.6554	0.6604
09/01/1997	0.6574	0.6574	0.6504	0.6554
09/02/1997	0.6474	0.6504	0.6454	0.6474
09/03/1997	0.6474	0.6524	0.6454	0.6454
09/04/1997	0.6424	0.6474	0.6404	0.6404
09/05/1997	0.6404	0.6404	0.6305	0.6305
09/08/1997	0.6285	0.6474	0.6285	0.6474
09/09/1997	0.6474	0.6474	0.6474	0.6474
09/10/1997	0.6454	0.6454	0.6355	0.6355
09/11/1997	0.6355	0.6524	0.6355	0.6524
09/12/1997	0.6524	0.6574	0.6504	0.6574
09/15/1997	0.6604	0.7151	0.6604	0.7022
09/16/1997	0.7211	0.7351	0.7171	0.7321
09/17/1997	0.7201	0.7201	0.7022	0.7151
09/18/1997	0.7161	0.7171	0.7072	0.7072
09/19/1997	0.7022	0.7022	0.6952	0.6972
09/22/1997	0.7042	0.7301	0.7042	0.7201
09/23/1997	0.7361	0.752	0.7331	0.75
09/24/1997	0.75	0.7769	0.75	0.7719
09/25/1997	0.7719	0.7719	0.752	0.76
09/26/1997	0.762	0.7649	0.75	0.75
09/29/1997	0.76	0.76	0.75	0.755
09/30/1997	0.755	0.755	0.745	0.747
10/01/1997	0.747	0.755	0.747	0.752
10/02/1997	0.755	0.755	0.75	0.755
10/03/1997	0.755	0.757	0.752	0.755
10/06/1997	0.755	0.755	0.755	0.755
10/07/1997	0.755	0.755	0.745	0.745
10/08/1997	0.742	0.742	0.74	0.74
10/09/1997	0.7351	0.74	0.7301	0.7371
10/10/1997	0.7321	0.7321	0.7221	0.7271
10/13/1997	0.7201	0.7221	0.7151	0.7151
10/14/1997	0.7171	0.7171	0.7022	0.7022
10/15/1997	0.6972	0.6972	0.6723	0.6773
10/16/1997	0.6773	0.6922	0.6773	0.6873
10/17/1997	0.6932	0.747	0.6932	0.7331
10/20/1997	0.7351	0.7351	0.7201	0.7271
10/21/1997	0.7301	0.7351	0.7102	0.7102
10/22/1997	0.7171	0.7251	0.7171	0.7221
10/23/1997	0.7271	0.7351	0.7122	0.7122
10/24/1997	0.7082	0.7102	0.6853	0.7102
10/27/1997	0.6853	0.7102	0.6574	0.6604
10/28/1997	0.6036	0.6474	0.5727	0.6355
10/29/1997	0.6624	0.7221	0.6604	0.6604
10/30/1997	0.6643	0.7022	0.6643	0.6972
10/31/1997	0.6972	0.7052	0.6952	0.7052
11/03/1997	0.7022	0.7221	0.7022	0.7221
11/04/1997	0.7351	0.7351	0.6972	0.7102
11/05/1997	0.7002	0.7002	0.6972	0.6972
11/06/1997	0.7102	0.7102	0.6972	0.6972
11/07/1997	0.6972	0.7102	0.6972	0.6972
11/10/1997	0.6972	0.6972	0.6773	0.6853
11/11/1997	0.6773	0.6853	0.6773	0.6853
11/12/1997	0.6853	0.6853	0.6853	0.6853
11/13/1997	0.6673	0.6853	0.6653	0.6853
11/14/1997	0.6853	0.6853	0.6723	0.6773
11/17/1997	0.6853	0.6853	0.6823	0.6823
11/18/1997	0.6853	0.6853	0.6703	0.6703
11/19/1997	0.6803	0.6803	0.6723	0.6723
11/20/1997	0.6803	0.7052	0.6803	0.6972
11/21/1997	0.7072	0.7271	0.7072	0.7221
11/24/1997	0.7271	0.7351	0.7221	0.7221
11/25/1997	0.7151	0.7301	0.7151	0.7271
11/26/1997	0.7291	0.75	0.7291	0.747
11/27/1997	0.747	0.752	0.742	0.75
11/28/1997	0.75	0.752	0.7351	0.747
12/01/1997	0.745	0.75	0.745	0.747
12/02/1997	0.752	0.755	0.752	0.752
12/03/1997	0.755	0.757	0.742	0.742
12/04/1997	0.742	0.742	0.74	0.742
12/05/1997	0.7351	0.757	0.7351	0.752
12/08/1997	0.752	0.7669	0.75	0.7669
12/09/1997	0.7629	0.7669	0.752	0.7669
12/10/1997	0.762	0.7649	0.75	0.76
12/11/1997	0.76	0.76	0.747	0.747
12/12/1997	0.7351	0.7351	0.7271	0.7351
12/15/1997	0.7351	0.747	0.7351	0.7351
12/16/1997	0.7371	0.747	0.7371	0.747
12/17/1997	0.747	0.76	0.747	0.752
12/18/1997	0.752	0.752	0.7371	0.747
12/19/1997	0.7351	0.7351	0.7351	0.7351
12/22/1997	0.7351	0.7351	0.7221	0.7221
12/23/1997	0.7221	0.7271	0.7122	0.7271
12/24/1997	0.7321	0.7331	0.7221	0.7221
12/25/1997	0.747	0.747	0.747	0.747
12/26/1997	0.747	0.747	0.747	0.747
12/29/1997	0.7301	0.7301	0.7221	0.7221
12/30/1997	0.7321	0.7351	0.7321	0.7351
12/31/1997	0.747	0.76	0.742	0.76

Menu

Create your free account now!

ALL.AX: Aristocrat Leisure Limited Historical Data

1997 Historical Chart

Average

Low

High