ALL.AX: Aristocrat Leisure Limited Historical Data

1999 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 3.115

CLOSE 3.1225

Low

LOW 1.72

High

HIGH 5.88

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	1.72	1.74	1.72	1.73
01/05/1999	1.73	1.75	1.73	1.74
01/06/1999	1.75	1.77	1.75	1.76
01/07/1999	1.77	1.87	1.77	1.86
01/08/1999	1.87	1.93	1.86	1.93
01/11/1999	1.93	2.02	1.93	1.99
01/12/1999	1.99	1.99	1.94	1.96
01/13/1999	1.95	1.95	1.92	1.92
01/14/1999	1.91	1.91	1.81	1.84
01/15/1999	1.81	1.84	1.79	1.84
01/18/1999	1.89	1.89	1.88	1.89
01/19/1999	1.89	1.89	1.87	1.87
01/20/1999	1.88	1.96	1.88	1.96
01/21/1999	1.96	1.96	1.88	1.88
01/22/1999	1.87	1.87	1.85	1.85
01/25/1999	1.85	1.85	1.82	1.85
01/26/1999	1.85	1.85	1.85	1.85
01/27/1999	1.86	1.87	1.86	1.86
01/28/1999	1.86	1.89	1.84	1.87
01/29/1999	1.89	1.96	1.89	1.96
02/01/1999	1.98	1.99	1.97	1.99
02/02/1999	1.98	1.98	1.93	1.93
02/03/1999	1.94	1.96	1.92	1.96
02/04/1999	1.97	2.07	1.97	2.05
02/05/1999	2.05	2.14	2.05	2.13
02/08/1999	2.13	2.22	2.13	2.17
02/09/1999	2.17	2.17	2.09	2.1
02/10/1999	2.1	2.11	2.09	2.1
02/11/1999	2.1	2.12	2.08	2.12
02/12/1999	2.14	2.24	2.14	2.24
02/15/1999	2.24	2.24	2.19	2.21
02/16/1999	2.21	2.23	2.19	2.23
02/17/1999	2.23	2.27	2.2	2.27
02/18/1999	2.42	2.51	2.38	2.49
02/19/1999	2.52	2.54	2.49	2.54
02/22/1999	2.54	2.64	2.54	2.61
02/23/1999	2.63	2.69	2.48	2.49
02/24/1999	2.49	2.49	2.38	2.44
02/25/1999	2.42	2.42	2.35	2.42
02/26/1999	2.44	2.51	2.42	2.49
03/01/1999	2.48	2.52	2.47	2.52
03/02/1999	2.55	2.55	2.49	2.49
03/03/1999	2.49	2.49	2.46	2.47
03/04/1999	2.47	2.47	2.37	2.43
03/05/1999	2.43	2.43	2.38	2.4
03/08/1999	2.42	2.42	2.38	2.38
03/09/1999	2.39	2.43	2.39	2.42
03/10/1999	2.42	2.42	2.39	2.4
03/11/1999	2.41	2.49	2.41	2.49
03/12/1999	2.49	2.5	2.47	2.49
03/15/1999	2.49	2.5	2.49	2.5
03/16/1999	2.52	2.52	2.49	2.5
03/17/1999	2.51	2.51	2.45	2.48
03/18/1999	2.48	2.48	2.43	2.48
03/19/1999	2.49	2.49	2.46	2.49
03/22/1999	2.49	2.49	2.44	2.49
03/23/1999	2.49	2.49	2.4	2.49
03/24/1999	2.4	2.43	2.4	2.42
03/25/1999	2.43	2.43	2.4	2.41
03/26/1999	2.39	2.43	2.39	2.42
03/29/1999	2.41	2.47	2.4	2.47
03/30/1999	2.46	2.49	2.4	2.48
03/31/1999	2.47	2.49	2.47	2.49
04/01/1999	2.47	2.47	2.45	2.47
04/02/1999	2.47	2.47	2.47	2.47
04/05/1999	2.47	2.47	2.47	2.47
04/06/1999	2.47	2.47	2.42	2.44
04/07/1999	2.44	2.44	2.4	2.42
04/08/1999	2.44	2.44	2.4	2.42
04/09/1999	2.43	2.47	2.43	2.45
04/12/1999	2.44	2.44	2.43	2.44
04/13/1999	2.44	2.47	2.44	2.45
04/14/1999	2.47	2.47	2.44	2.46
04/15/1999	2.45	2.47	2.45	2.47
04/16/1999	2.45	2.47	2.44	2.47
04/19/1999	2.44	2.45	2.42	2.42
04/20/1999	2.39	2.39	2.34	2.34
04/21/1999	2.34	2.34	2.3	2.3
04/22/1999	2.3	2.39	2.3	2.39
04/23/1999	2.43	2.44	2.4	2.4
04/26/1999	2.4	2.4	2.4	2.4
04/27/1999	2.4	2.44	2.4	2.44
04/28/1999	2.42	2.43	2.37	2.4
04/29/1999	2.4	2.43	2.4	2.43
04/30/1999	2.42	2.43	2.37	2.41
05/03/1999	2.41	2.42	2.38	2.39
05/04/1999	2.4	2.42	2.39	2.42
05/05/1999	2.43	2.43	2.4	2.42
05/06/1999	2.4	2.4	2.32	2.32
05/07/1999	2.32	2.32	2.22	2.22
05/10/1999	2.31	2.31	2.25	2.28
05/11/1999	2.27	2.34	2.23	2.34
05/12/1999	2.37	2.53	2.37	2.53
05/13/1999	2.53	2.53	2.49	2.51
05/14/1999	2.51	2.56	2.51	2.55
05/17/1999	2.5	2.53	2.47	2.49
05/18/1999	2.53	2.55	2.51	2.51
05/19/1999	2.51	2.61	2.51	2.57
05/20/1999	2.6	2.64	2.59	2.6
05/21/1999	2.62	2.74	2.62	2.74
05/24/1999	2.75	2.93	2.75	2.88
05/25/1999	2.85	2.85	2.79	2.81
05/26/1999	2.74	2.79	2.74	2.79
05/27/1999	2.81	2.81	2.76	2.79
05/28/1999	2.76	2.82	2.76	2.82
05/31/1999	2.84	2.86	2.83	2.85
06/01/1999	2.86	2.89	2.85	2.86
06/02/1999	2.86	2.88	2.84	2.88
06/03/1999	2.88	2.88	2.86	2.88
06/04/1999	2.86	2.86	2.8	2.8
06/07/1999	2.8	2.8	2.8	2.8
06/08/1999	2.85	2.9	2.85	2.9
06/09/1999	2.89	2.91	2.86	2.89
06/10/1999	2.89	2.89	2.89	2.89
06/11/1999	2.89	2.89	2.82	2.82
06/14/1999	2.82	2.82	2.82	2.82
06/15/1999	2.81	2.84	2.81	2.83
06/16/1999	2.82	2.84	2.81	2.83
06/17/1999	2.85	2.91	2.85	2.88
06/18/1999	2.88	2.88	2.84	2.86
06/21/1999	2.86	2.86	2.84	2.86
06/22/1999	2.81	2.86	2.81	2.86
06/23/1999	2.86	2.86	2.83	2.86
06/24/1999	2.86	2.86	2.8	2.83
06/25/1999	2.78	2.86	2.78	2.86
06/28/1999	2.86	2.86	2.83	2.83
06/29/1999	2.83	2.86	2.79	2.84
06/30/1999	2.83	2.86	2.75	2.85
07/01/1999	2.86	2.86	2.82	2.84
07/02/1999	2.83	2.83	2.79	2.81
07/05/1999	2.84	2.86	2.81	2.82
07/06/1999	2.83	2.84	2.81	2.84
07/07/1999	2.83	2.84	2.79	2.84
07/08/1999	2.79	2.85	2.79	2.84
07/09/1999	2.84	2.84	2.83	2.83
07/12/1999	2.83	2.84	2.81	2.84
07/13/1999	2.84	2.84	2.79	2.83
07/14/1999	2.83	2.84	2.8	2.81
07/15/1999	2.81	2.81	2.79	2.81
07/16/1999	2.81	2.81	2.79	2.79
07/19/1999	2.79	2.84	2.75	2.83
07/20/1999	2.83	2.89	2.83	2.86
07/21/1999	2.86	2.86	2.76	2.76
07/22/1999	2.79	2.79	2.76	2.78
07/23/1999	2.76	2.8	2.75	2.8
07/26/1999	2.8	2.8	2.73	2.77
07/27/1999	2.77	2.8	2.77	2.79
07/28/1999	2.8	2.8	2.76	2.79
07/29/1999	2.77	2.79	2.76	2.76
07/30/1999	2.76	2.76	2.66	2.75
08/02/1999	2.74	2.74	2.61	2.64
08/03/1999	2.64	2.65	2.64	2.64
08/04/1999	2.62	2.62	2.5	2.6
08/05/1999	2.59	2.6	2.58	2.59
08/06/1999	2.59	2.64	2.59	2.64
08/09/1999	2.66	2.66	2.56	2.56
08/10/1999	2.54	2.59	2.54	2.57
08/11/1999	2.57	2.61	2.57	2.57
08/12/1999	2.58	2.62	2.58	2.62
08/13/1999	2.63	2.65	2.6	2.65
08/16/1999	2.67	2.71	2.66	2.71
08/17/1999	2.7	2.74	2.69	2.71
08/18/1999	2.71	2.76	2.71	2.76
08/19/1999	2.74	2.74	2.66	2.71
08/20/1999	2.71	2.8	2.71	2.8
08/23/1999	2.81	2.84	2.81	2.84
08/24/1999	2.82	2.9	2.8	2.89
08/25/1999	2.88	2.95	2.86	2.89
08/26/1999	2.89	2.95	2.89	2.95
08/27/1999	2.95	3.11	2.94	2.99
08/30/1999	3.01	3.11	2.99	3.11
08/31/1999	3.14	3.3	3.06	3.29
09/01/1999	3.28	3.49	3.27	3.46
09/02/1999	3.46	3.51	3.41	3.41
09/03/1999	3.4	3.42	3.37	3.41
09/06/1999	3.43	3.51	3.43	3.46
09/07/1999	3.49	3.56	3.48	3.53
09/08/1999	3.56	3.66	3.56	3.66
09/09/1999	3.65	3.86	3.64	3.71
09/10/1999	3.71	3.71	3.61	3.7
09/13/1999	3.69	3.69	3.63	3.64
09/14/1999	3.61	3.61	3.46	3.55
09/15/1999	3.61	3.61	3.51	3.52
09/16/1999	3.51	3.52	3.46	3.52
09/17/1999	3.54	3.63	3.54	3.62
09/20/1999	3.64	3.78	3.64	3.78
09/21/1999	3.82	3.82	3.75	3.78
09/22/1999	3.77	3.98	3.77	3.98
09/23/1999	3.99	4.28	3.99	4.21
09/24/1999	4.18	4.18	4.06	4.11
09/27/1999	4.12	4.16	4.01	4.03
09/28/1999	4.1	4.1	3.93	3.94
09/29/1999	3.98	3.98	3.77	3.91
09/30/1999	3.92	3.98	3.92	3.96
10/01/1999	3.96	4.03	3.81	3.87
10/04/1999	3.88	3.88	3.81	3.81
10/05/1999	3.85	3.85	3.69	3.7
10/06/1999	3.69	3.7	3.62	3.63
10/07/1999	3.63	3.86	3.63	3.83
10/08/1999	3.86	3.86	3.81	3.81
10/11/1999	3.84	3.92	3.84	3.85
10/12/1999	3.87	3.87	3.79	3.79
10/13/1999	3.78	3.78	3.71	3.74
10/14/1999	3.74	3.8	3.71	3.76
10/15/1999	3.79	3.79	3.71	3.74
10/18/1999	3.73	3.74	3.67	3.7
10/19/1999	3.7	3.74	3.7	3.74
10/20/1999	3.73	3.76	3.73	3.74
10/21/1999	3.74	3.74	3.69	3.69
10/22/1999	3.74	3.74	3.68	3.7
10/25/1999	3.74	3.74	3.69	3.69
10/26/1999	3.69	3.7	3.67	3.7
10/27/1999	3.71	3.71	3.7	3.71
10/28/1999	3.71	3.74	3.7	3.71
10/29/1999	3.74	3.74	3.72	3.74
11/01/1999	3.74	3.81	3.74	3.8
11/02/1999	3.78	3.8	3.78	3.78
11/03/1999	3.79	3.85	3.79	3.83
11/04/1999	3.83	3.91	3.83	3.89
11/05/1999	3.91	3.91	3.81	3.87
11/08/1999	3.87	3.98	3.87	3.98
11/09/1999	4.01	4.42	4.01	4.27
11/10/1999	4.29	4.48	4.29	4.43
11/11/1999	4.43	4.43	4.26	4.35
11/12/1999	4.36	4.48	4.36	4.46
11/15/1999	4.49	4.61	4.48	4.51
11/16/1999	4.55	4.62	4.51	4.6
11/17/1999	4.63	4.68	4.61	4.61
11/18/1999	4.61	4.68	4.61	4.67
11/19/1999	4.73	4.86	4.73	4.86
11/22/1999	4.96	4.98	4.91	4.98
11/23/1999	4.98	5	4.9	4.9
11/24/1999	4.93	4.93	4.78	4.81
11/25/1999	4.81	4.88	4.78	4.82
11/26/1999	4.83	4.84	4.81	4.82
11/29/1999	4.82	5	4.81	4.97
11/30/1999	4.97	4.97	4.89	4.96
12/01/1999	4.98	4.98	4.86	4.93
12/02/1999	4.96	4.96	4.92	4.96
12/03/1999	4.96	4.97	4.93	4.94
12/06/1999	4.98	5.04	4.98	5.03
12/07/1999	5.08	5.13	5.03	5.09
12/08/1999	5.1	5.19	5.09	5.15
12/09/1999	5.23	5.23	5.15	5.23
12/10/1999	5.28	5.48	5.23	5.48
12/13/1999	5.73	5.88	5.65	5.73
12/14/1999	5.73	5.75	5.41	5.48
12/15/1999	5.48	5.48	5.35	5.4
12/16/1999	5.4	5.4	4.99	5.23
12/17/1999	5.28	5.42	5.23	5.38
12/20/1999	5.4	5.44	5.38	5.43
12/21/1999	5.43	5.43	5.22	5.28
12/22/1999	5.3	5.35	5.13	5.33
12/23/1999	5.37	5.4	5.16	5.24
12/24/1999	5.37	5.37	5.35	5.35
12/27/1999	5.35	5.35	5.35	5.35
12/28/1999	5.35	5.35	5.35	5.35
12/29/1999	5.35	5.48	5.35	5.44
12/30/1999	5.38	5.48	5.38	5.45
12/31/1999	5.45	5.45	5.45	5.45

Menu

Create your free account now!

ALL.AX: Aristocrat Leisure Limited Historical Data

1999 Historical Chart

Average

Low

High