ALL.AX
Aristocrat Leisure Limited
06:11:01
54.95 A$
0.0000 (%0.00)
Previous Close: 53.55
Day Low₺53.74
Day High₺54.95
ALL.AX: Aristocrat Leisure Limited Historical Data
2003 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2.01
CLOSE 2.0092
Low
LOW 0.757
High
HIGH 4.88
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2003 | 4.66 | 4.66 | 4.66 | 4.66 |
| 01/02/2003 | 4.67 | 4.67 | 4.62 | 4.62 |
| 01/03/2003 | 4.63 | 4.8 | 4.63 | 4.8 |
| 01/06/2003 | 4.88 | 4.88 | 4.73 | 4.8 |
| 01/07/2003 | 4.78 | 4.82 | 4.73 | 4.78 |
| 01/08/2003 | 4.8 | 4.8 | 4.76 | 4.78 |
| 01/09/2003 | 4.58 | 4.58 | 4.51 | 4.51 |
| 01/10/2003 | 4.55 | 4.66 | 4.42 | 4.43 |
| 01/13/2003 | 4.44 | 4.54 | 4.44 | 4.48 |
| 01/14/2003 | 4.55 | 4.61 | 4.42 | 4.61 |
| 01/15/2003 | 4.65 | 4.65 | 4.46 | 4.48 |
| 01/16/2003 | 4.47 | 4.47 | 4.4 | 4.42 |
| 01/17/2003 | 4.45 | 4.49 | 4.41 | 4.43 |
| 01/20/2003 | 4.43 | 4.45 | 4.36 | 4.36 |
| 01/21/2003 | 4.35 | 4.36 | 4.28 | 4.28 |
| 01/22/2003 | 4.28 | 4.32 | 4.21 | 4.31 |
| 01/23/2003 | 4.31 | 4.49 | 4.28 | 4.49 |
| 01/24/2003 | 4.49 | 4.58 | 4.49 | 4.57 |
| 01/27/2003 | 4.57 | 4.57 | 4.57 | 4.57 |
| 01/28/2003 | 4.53 | 4.53 | 4.4 | 4.48 |
| 01/29/2003 | 4.5 | 4.53 | 4.42 | 4.48 |
| 01/30/2003 | 4.48 | 4.51 | 4.46 | 4.5 |
| 01/31/2003 | 4.46 | 4.53 | 4.41 | 4.5 |
| 02/03/2003 | 4.42 | 4.47 | 4.35 | 4.43 |
| 02/04/2003 | 4.43 | 4.49 | 4.39 | 4.43 |
| 02/05/2003 | 4.4 | 4.4 | 4.18 | 4.2 |
| 02/06/2003 | 4.2 | 4.2 | 4.2 | 4.2 |
| 02/07/2003 | 2.24 | 2.88 | 2.24 | 2.39 |
| 02/10/2003 | 2.29 | 2.33 | 2.17 | 2.29 |
| 02/11/2003 | 2.29 | 2.29 | 2.29 | 2.29 |
| 02/12/2003 | 1.86 | 1.99 | 1.76 | 1.81 |
| 02/13/2003 | 1.84 | 1.9 | 1.78 | 1.79 |
| 02/14/2003 | 1.8 | 1.83 | 1.73 | 1.8 |
| 02/17/2003 | 1.84 | 1.97 | 1.81 | 1.95 |
| 02/18/2003 | 1.98 | 2.03 | 1.92 | 1.93 |
| 02/19/2003 | 1.94 | 1.94 | 1.85 | 1.86 |
| 02/20/2003 | 1.85 | 1.85 | 1.8 | 1.81 |
| 02/21/2003 | 1.82 | 1.91 | 1.82 | 1.89 |
| 02/24/2003 | 1.92 | 1.94 | 1.9 | 1.94 |
| 02/25/2003 | 1.93 | 1.93 | 1.86 | 1.89 |
| 02/26/2003 | 1.87 | 1.87 | 1.77 | 1.85 |
| 02/27/2003 | 1.84 | 1.84 | 1.78 | 1.81 |
| 02/28/2003 | 1.82 | 1.82 | 1.75 | 1.77 |
| 03/03/2003 | 1.79 | 1.8 | 1.74 | 1.75 |
| 03/04/2003 | 1.77 | 1.78 | 1.74 | 1.75 |
| 03/05/2003 | 1.72 | 1.74 | 1.71 | 1.72 |
| 03/06/2003 | 1.73 | 1.74 | 1.7 | 1.7 |
| 03/07/2003 | 1.69 | 1.69 | 1.61 | 1.64 |
| 03/10/2003 | 1.64 | 1.67 | 1.64 | 1.67 |
| 03/11/2003 | 1.65 | 1.68 | 1.62 | 1.64 |
| 03/12/2003 | 1.64 | 1.67 | 1.63 | 1.67 |
| 03/13/2003 | 1.65 | 1.65 | 1.62 | 1.64 |
| 03/14/2003 | 1.68 | 1.68 | 1.64 | 1.66 |
| 03/17/2003 | 1.66 | 1.66 | 1.63 | 1.66 |
| 03/18/2003 | 1.68 | 1.72 | 1.68 | 1.71 |
| 03/19/2003 | 1.74 | 1.77 | 1.71 | 1.75 |
| 03/20/2003 | 1.74 | 1.75 | 1.71 | 1.72 |
| 03/21/2003 | 1.71 | 1.74 | 1.7 | 1.74 |
| 03/24/2003 | 1.74 | 1.77 | 1.71 | 1.71 |
| 03/25/2003 | 1.72 | 1.73 | 1.69 | 1.71 |
| 03/26/2003 | 1.74 | 1.74 | 1.71 | 1.73 |
| 03/27/2003 | 1.73 | 1.73 | 1.71 | 1.72 |
| 03/28/2003 | 1.72 | 1.73 | 1.69 | 1.69 |
| 03/31/2003 | 1.68 | 1.69 | 1.62 | 1.62 |
| 04/01/2003 | 1.62 | 1.65 | 1.52 | 1.57 |
| 04/02/2003 | 1.6 | 1.6 | 1.54 | 1.55 |
| 04/03/2003 | 1.6 | 1.69 | 1.56 | 1.64 |
| 04/04/2003 | 1.72 | 1.82 | 1.72 | 1.78 |
| 04/07/2003 | 1.8 | 1.83 | 1.73 | 1.74 |
| 04/08/2003 | 1.71 | 1.72 | 1.64 | 1.66 |
| 04/09/2003 | 1.63 | 1.66 | 1.57 | 1.57 |
| 04/10/2003 | 1.57 | 1.63 | 1.55 | 1.6 |
| 04/11/2003 | 1.62 | 1.65 | 1.61 | 1.62 |
| 04/14/2003 | 1.63 | 1.66 | 1.62 | 1.66 |
| 04/15/2003 | 1.68 | 1.7 | 1.57 | 1.59 |
| 04/16/2003 | 1.57 | 1.59 | 1.55 | 1.56 |
| 04/17/2003 | 1.55 | 1.55 | 1.52 | 1.53 |
| 04/18/2003 | 1.53 | 1.53 | 1.53 | 1.53 |
| 04/21/2003 | 1.53 | 1.53 | 1.53 | 1.53 |
| 04/22/2003 | 1.55 | 1.57 | 1.54 | 1.54 |
| 04/23/2003 | 1.57 | 1.58 | 1.55 | 1.58 |
| 04/24/2003 | 1.56 | 1.56 | 1.55 | 1.55 |
| 04/25/2003 | 1.55 | 1.55 | 1.55 | 1.55 |
| 04/28/2003 | 1.56 | 1.56 | 1.54 | 1.55 |
| 04/29/2003 | 1.55 | 1.56 | 1.54 | 1.55 |
| 04/30/2003 | 1.56 | 1.57 | 1.55 | 1.55 |
| 05/01/2003 | 1.55 | 1.57 | 1.54 | 1.56 |
| 05/02/2003 | 1.56 | 1.56 | 1.54 | 1.54 |
| 05/05/2003 | 1.55 | 1.57 | 1.55 | 1.56 |
| 05/06/2003 | 1.56 | 1.57 | 1.55 | 1.55 |
| 05/07/2003 | 1.55 | 1.61 | 1.55 | 1.6 |
| 05/08/2003 | 1.59 | 1.73 | 1.59 | 1.67 |
| 05/09/2003 | 1.7 | 1.72 | 1.64 | 1.66 |
| 05/12/2003 | 1.68 | 1.71 | 1.67 | 1.69 |
| 05/13/2003 | 1.7 | 1.71 | 1.69 | 1.69 |
| 05/14/2003 | 1.69 | 1.7 | 1.68 | 1.69 |
| 05/15/2003 | 1.7 | 1.7 | 1.66 | 1.66 |
| 05/16/2003 | 1.66 | 1.68 | 1.65 | 1.67 |
| 05/19/2003 | 1.67 | 1.69 | 1.67 | 1.68 |
| 05/20/2003 | 1.66 | 1.68 | 1.65 | 1.66 |
| 05/21/2003 | 1.66 | 1.67 | 1.65 | 1.66 |
| 05/22/2003 | 1.66 | 1.68 | 1.63 | 1.63 |
| 05/23/2003 | 1.63 | 1.63 | 1.63 | 1.63 |
| 05/26/2003 | 1.63 | 1.63 | 1.63 | 1.63 |
| 05/27/2003 | 1.15 | 1.17 | 0.9861 | 0.996 |
| 05/28/2003 | 0.996 | 0.996 | 0.757 | 0.8865 |
| 05/29/2003 | 0.8865 | 0.9462 | 0.8765 | 0.9064 |
| 05/30/2003 | 0.9064 | 0.9462 | 0.8865 | 0.9263 |
| 06/02/2003 | 0.9363 | 0.9462 | 0.9163 | 0.9263 |
| 06/03/2003 | 0.9263 | 0.9263 | 0.8964 | 0.9163 |
| 06/04/2003 | 0.9263 | 0.9263 | 0.8964 | 0.9064 |
| 06/05/2003 | 0.9263 | 0.9462 | 0.9064 | 0.9163 |
| 06/06/2003 | 0.9363 | 0.996 | 0.9263 | 0.9861 |
| 06/09/2003 | 0.9861 | 0.9861 | 0.9861 | 0.9861 |
| 06/10/2003 | 1.01 | 1.24 | 1.01 | 1.15 |
| 06/11/2003 | 1.2 | 1.22 | 1.16 | 1.19 |
| 06/12/2003 | 1.17 | 1.19 | 1.11 | 1.14 |
| 06/13/2003 | 1.13 | 1.14 | 1.11 | 1.13 |
| 06/16/2003 | 1.16 | 1.21 | 1.16 | 1.19 |
| 06/17/2003 | 1.21 | 1.35 | 1.2 | 1.28 |
| 06/18/2003 | 1.29 | 1.33 | 1.26 | 1.29 |
| 06/19/2003 | 1.25 | 1.28 | 1.24 | 1.28 |
| 06/20/2003 | 1.27 | 1.35 | 1.27 | 1.34 |
| 06/23/2003 | 1.37 | 1.45 | 1.37 | 1.42 |
| 06/24/2003 | 1.39 | 1.41 | 1.36 | 1.41 |
| 06/25/2003 | 1.44 | 1.45 | 1.38 | 1.42 |
| 06/26/2003 | 1.4 | 1.41 | 1.32 | 1.33 |
| 06/27/2003 | 1.33 | 1.34 | 1.29 | 1.33 |
| 06/30/2003 | 1.33 | 1.33 | 1.31 | 1.32 |
| 07/01/2003 | 1.33 | 1.38 | 1.32 | 1.35 |
| 07/02/2003 | 1.33 | 1.38 | 1.32 | 1.37 |
| 07/03/2003 | 1.4 | 1.43 | 1.4 | 1.42 |
| 07/04/2003 | 1.42 | 1.44 | 1.39 | 1.42 |
| 07/07/2003 | 1.41 | 1.45 | 1.41 | 1.44 |
| 07/08/2003 | 1.46 | 1.5 | 1.46 | 1.48 |
| 07/09/2003 | 1.48 | 1.51 | 1.48 | 1.5 |
| 07/10/2003 | 1.51 | 1.53 | 1.51 | 1.51 |
| 07/11/2003 | 1.5 | 1.52 | 1.47 | 1.51 |
| 07/14/2003 | 1.52 | 1.66 | 1.52 | 1.59 |
| 07/15/2003 | 1.62 | 1.63 | 1.57 | 1.58 |
| 07/16/2003 | 1.58 | 1.6 | 1.5 | 1.53 |
| 07/17/2003 | 1.54 | 1.55 | 1.51 | 1.53 |
| 07/18/2003 | 1.51 | 1.57 | 1.48 | 1.54 |
| 07/21/2003 | 1.56 | 1.59 | 1.55 | 1.58 |
| 07/22/2003 | 1.59 | 1.62 | 1.56 | 1.62 |
| 07/23/2003 | 1.62 | 1.62 | 1.6 | 1.62 |
| 07/24/2003 | 1.6 | 1.64 | 1.6 | 1.64 |
| 07/25/2003 | 1.64 | 1.73 | 1.63 | 1.7 |
| 07/28/2003 | 1.74 | 1.8 | 1.73 | 1.76 |
| 07/29/2003 | 1.76 | 1.76 | 1.66 | 1.68 |
| 07/30/2003 | 1.66 | 1.69 | 1.62 | 1.64 |
| 07/31/2003 | 1.63 | 1.69 | 1.63 | 1.67 |
| 08/01/2003 | 1.69 | 1.71 | 1.67 | 1.68 |
| 08/04/2003 | 1.68 | 1.69 | 1.65 | 1.68 |
| 08/05/2003 | 1.68 | 1.68 | 1.64 | 1.66 |
| 08/06/2003 | 1.65 | 1.66 | 1.61 | 1.65 |
| 08/07/2003 | 1.66 | 1.67 | 1.65 | 1.66 |
| 08/08/2003 | 1.67 | 1.67 | 1.65 | 1.65 |
| 08/11/2003 | 1.65 | 1.66 | 1.54 | 1.56 |
| 08/12/2003 | 1.53 | 1.75 | 1.53 | 1.71 |
| 08/13/2003 | 1.75 | 1.78 | 1.73 | 1.76 |
| 08/14/2003 | 1.74 | 1.75 | 1.73 | 1.73 |
| 08/15/2003 | 1.72 | 1.72 | 1.68 | 1.68 |
| 08/18/2003 | 1.68 | 1.69 | 1.64 | 1.65 |
| 08/19/2003 | 1.67 | 1.68 | 1.65 | 1.65 |
| 08/20/2003 | 1.61 | 1.63 | 1.59 | 1.61 |
| 08/21/2003 | 1.6 | 1.6 | 1.55 | 1.58 |
| 08/22/2003 | 1.56 | 1.57 | 1.55 | 1.57 |
| 08/25/2003 | 1.57 | 1.57 | 1.55 | 1.56 |
| 08/26/2003 | 1.56 | 1.56 | 1.48 | 1.51 |
| 08/27/2003 | 1.51 | 1.58 | 1.51 | 1.58 |
| 08/28/2003 | 1.59 | 1.68 | 1.59 | 1.68 |
| 08/29/2003 | 1.7 | 1.72 | 1.63 | 1.66 |
| 09/01/2003 | 1.66 | 1.7 | 1.63 | 1.64 |
| 09/02/2003 | 1.64 | 1.66 | 1.63 | 1.64 |
| 09/03/2003 | 1.65 | 1.66 | 1.58 | 1.58 |
| 09/04/2003 | 1.59 | 1.62 | 1.58 | 1.58 |
| 09/05/2003 | 1.6 | 1.62 | 1.59 | 1.62 |
| 09/08/2003 | 1.6 | 1.64 | 1.59 | 1.64 |
| 09/09/2003 | 1.64 | 1.65 | 1.62 | 1.65 |
| 09/10/2003 | 1.64 | 1.67 | 1.63 | 1.66 |
| 09/11/2003 | 1.69 | 1.77 | 1.68 | 1.73 |
| 09/12/2003 | 1.77 | 1.8 | 1.75 | 1.77 |
| 09/15/2003 | 1.81 | 1.96 | 1.8 | 1.92 |
| 09/16/2003 | 1.95 | 2.08 | 1.95 | 2.06 |
| 09/17/2003 | 2.09 | 2.12 | 2 | 2.02 |
| 09/18/2003 | 2.02 | 2.02 | 1.92 | 1.92 |
| 09/19/2003 | 1.96 | 2 | 1.95 | 2 |
| 09/22/2003 | 2 | 2.02 | 1.97 | 2 |
| 09/23/2003 | 1.98 | 2 | 1.98 | 1.99 |
| 09/24/2003 | 2 | 2.08 | 2 | 2.08 |
| 09/25/2003 | 2.04 | 2.06 | 1.99 | 2.02 |
| 09/26/2003 | 2.01 | 2.03 | 1.99 | 1.99 |
| 09/29/2003 | 1.98 | 1.98 | 1.9 | 1.9 |
| 09/30/2003 | 1.92 | 1.95 | 1.91 | 1.91 |
| 10/01/2003 | 1.91 | 1.93 | 1.88 | 1.88 |
| 10/02/2003 | 1.89 | 1.93 | 1.89 | 1.89 |
| 10/03/2003 | 1.91 | 1.92 | 1.89 | 1.89 |
| 10/06/2003 | 1.91 | 1.96 | 1.91 | 1.93 |
| 10/07/2003 | 1.96 | 1.97 | 1.94 | 1.96 |
| 10/08/2003 | 1.96 | 1.96 | 1.9 | 1.9 |
| 10/09/2003 | 1.91 | 1.95 | 1.9 | 1.94 |
| 10/10/2003 | 1.93 | 1.95 | 1.92 | 1.95 |
| 10/13/2003 | 1.95 | 1.95 | 1.92 | 1.95 |
| 10/14/2003 | 1.95 | 1.95 | 1.9 | 1.91 |
| 10/15/2003 | 1.91 | 1.92 | 1.86 | 1.88 |
| 10/16/2003 | 1.89 | 1.94 | 1.89 | 1.91 |
| 10/17/2003 | 1.93 | 1.93 | 1.9 | 1.9 |
| 10/20/2003 | 1.9 | 1.92 | 1.89 | 1.91 |
| 10/21/2003 | 1.92 | 2.27 | 1.9 | 2.27 |
| 10/22/2003 | 2.16 | 2.21 | 2.04 | 2.18 |
| 10/23/2003 | 2.07 | 2.26 | 2.06 | 2.19 |
| 10/24/2003 | 2.17 | 2.24 | 2.17 | 2.21 |
| 10/27/2003 | 2.33 | 2.35 | 2.21 | 2.31 |
| 10/28/2003 | 2.49 | 2.49 | 2.34 | 2.41 |
| 10/29/2003 | 2.44 | 2.48 | 2.44 | 2.46 |
| 10/30/2003 | 2.48 | 2.5 | 2.39 | 2.43 |
| 10/31/2003 | 2.39 | 2.41 | 2.35 | 2.36 |
| 11/03/2003 | 2.35 | 2.35 | 2.3 | 2.3 |
| 11/04/2003 | 2.33 | 2.35 | 2.3 | 2.34 |
| 11/05/2003 | 2.34 | 2.37 | 2.31 | 2.35 |
| 11/06/2003 | 2.35 | 2.49 | 2.35 | 2.47 |
| 11/07/2003 | 2.47 | 2.65 | 2.42 | 2.65 |
| 11/10/2003 | 2.59 | 2.72 | 2.53 | 2.69 |
| 11/11/2003 | 2.68 | 2.68 | 2.56 | 2.63 |
| 11/12/2003 | 2.59 | 2.63 | 2.5 | 2.54 |
| 11/13/2003 | 2.55 | 2.58 | 2.52 | 2.54 |
| 11/14/2003 | 2.55 | 2.57 | 2.48 | 2.5 |
| 11/17/2003 | 2.49 | 2.51 | 2.35 | 2.37 |
| 11/18/2003 | 2.03 | 2.09 | 1.92 | 1.99 |
| 11/19/2003 | 1.82 | 2.02 | 1.81 | 1.98 |
| 11/20/2003 | 1.95 | 2 | 1.91 | 1.91 |
| 11/21/2003 | 1.95 | 1.97 | 1.9 | 1.91 |
| 11/24/2003 | 1.96 | 2 | 1.92 | 1.99 |
| 11/25/2003 | 2.06 | 2.09 | 2.01 | 2.04 |
| 11/26/2003 | 2.05 | 2.1 | 2.02 | 2.04 |
| 11/27/2003 | 2.02 | 2.17 | 1.99 | 2.02 |
| 11/28/2003 | 1.93 | 1.99 | 1.91 | 1.92 |
| 12/01/2003 | 1.89 | 1.89 | 1.83 | 1.85 |
| 12/02/2003 | 1.83 | 1.9 | 1.82 | 1.83 |
| 12/03/2003 | 1.83 | 1.86 | 1.77 | 1.83 |
| 12/04/2003 | 1.83 | 1.88 | 1.83 | 1.87 |
| 12/05/2003 | 1.89 | 1.89 | 1.85 | 1.85 |
| 12/08/2003 | 1.86 | 1.88 | 1.77 | 1.79 |
| 12/09/2003 | 1.73 | 1.82 | 1.7 | 1.72 |
| 12/10/2003 | 1.69 | 1.7 | 1.61 | 1.63 |
| 12/11/2003 | 1.61 | 1.66 | 1.56 | 1.62 |
| 12/12/2003 | 1.64 | 1.75 | 1.63 | 1.72 |
| 12/15/2003 | 1.75 | 1.79 | 1.73 | 1.76 |
| 12/16/2003 | 1.72 | 1.76 | 1.7 | 1.72 |
| 12/17/2003 | 1.73 | 1.75 | 1.68 | 1.68 |
| 12/18/2003 | 1.72 | 1.72 | 1.63 | 1.72 |
| 12/19/2003 | 1.65 | 1.66 | 1.63 | 1.65 |
| 12/22/2003 | 1.65 | 1.69 | 1.64 | 1.66 |
| 12/23/2003 | 1.68 | 1.71 | 1.66 | 1.68 |
| 12/24/2003 | 1.7 | 1.72 | 1.7 | 1.72 |
| 12/25/2003 | 1.72 | 1.72 | 1.72 | 1.72 |
| 12/26/2003 | 1.72 | 1.72 | 1.72 | 1.72 |
| 12/29/2003 | 1.72 | 1.74 | 1.7 | 1.72 |
| 12/30/2003 | 1.73 | 1.73 | 1.69 | 1.7 |
| 12/31/2003 | 1.68 | 1.71 | 1.68 | 1.71 |