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
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.2714
CLOSE 5.2887
Low
LOW 1.65
High
HIGH 10.26
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2004 | 1.71 | 1.71 | 1.71 | 1.71 |
| 01/02/2004 | 1.71 | 1.72 | 1.71 | 1.71 |
| 01/05/2004 | 1.72 | 1.72 | 1.65 | 1.65 |
| 01/06/2004 | 1.66 | 1.69 | 1.66 | 1.68 |
| 01/07/2004 | 1.68 | 1.73 | 1.68 | 1.7 |
| 01/08/2004 | 1.72 | 1.73 | 1.7 | 1.72 |
| 01/09/2004 | 1.73 | 1.87 | 1.72 | 1.87 |
| 01/12/2004 | 1.83 | 1.86 | 1.78 | 1.86 |
| 01/13/2004 | 1.88 | 1.95 | 1.88 | 1.93 |
| 01/14/2004 | 1.94 | 1.96 | 1.91 | 1.94 |
| 01/15/2004 | 2.04 | 2.14 | 2.01 | 2.09 |
| 01/16/2004 | 2.09 | 2.26 | 2.08 | 2.21 |
| 01/19/2004 | 2.22 | 2.25 | 2.1 | 2.16 |
| 01/20/2004 | 2.13 | 2.21 | 2.06 | 2.2 |
| 01/21/2004 | 2.16 | 2.2 | 2.15 | 2.17 |
| 01/22/2004 | 2.19 | 2.26 | 2.19 | 2.23 |
| 01/23/2004 | 2.22 | 2.22 | 2.18 | 2.19 |
| 01/26/2004 | 2.19 | 2.19 | 2.19 | 2.19 |
| 01/27/2004 | 2.2 | 2.2 | 2.12 | 2.16 |
| 01/28/2004 | 2.15 | 2.16 | 2.07 | 2.12 |
| 01/29/2004 | 2.09 | 2.1 | 2.05 | 2.1 |
| 01/30/2004 | 2.09 | 2.16 | 2.08 | 2.14 |
| 02/02/2004 | 2.15 | 2.17 | 2.09 | 2.12 |
| 02/03/2004 | 2.14 | 2.16 | 2.12 | 2.15 |
| 02/04/2004 | 2.15 | 2.15 | 2.13 | 2.14 |
| 02/05/2004 | 2.12 | 2.12 | 2.04 | 2.07 |
| 02/06/2004 | 2.07 | 2.11 | 2.07 | 2.1 |
| 02/09/2004 | 2.09 | 2.09 | 1.94 | 2.02 |
| 02/10/2004 | 1.98 | 2.01 | 1.97 | 1.97 |
| 02/11/2004 | 1.97 | 1.98 | 1.91 | 1.97 |
| 02/12/2004 | 1.94 | 1.96 | 1.93 | 1.95 |
| 02/13/2004 | 1.94 | 1.95 | 1.93 | 1.95 |
| 02/16/2004 | 1.93 | 2.04 | 1.91 | 2.01 |
| 02/17/2004 | 2.03 | 2.08 | 2.01 | 2.08 |
| 02/18/2004 | 2.03 | 2.08 | 2.01 | 2.08 |
| 02/19/2004 | 2.09 | 2.09 | 2.06 | 2.09 |
| 02/20/2004 | 2.07 | 2.08 | 2.04 | 2.05 |
| 02/23/2004 | 2.02 | 2.03 | 1.96 | 1.99 |
| 02/24/2004 | 2.19 | 2.41 | 2.19 | 2.38 |
| 02/25/2004 | 2.36 | 2.42 | 2.32 | 2.38 |
| 02/26/2004 | 2.33 | 2.33 | 2.24 | 2.3 |
| 02/27/2004 | 2.3 | 2.46 | 2.27 | 2.4 |
| 03/01/2004 | 2.52 | 2.69 | 2.49 | 2.65 |
| 03/02/2004 | 2.73 | 2.77 | 2.61 | 2.72 |
| 03/03/2004 | 2.72 | 2.75 | 2.69 | 2.72 |
| 03/04/2004 | 2.69 | 2.72 | 2.66 | 2.7 |
| 03/05/2004 | 2.69 | 2.76 | 2.64 | 2.76 |
| 03/08/2004 | 2.77 | 2.93 | 2.76 | 2.9 |
| 03/09/2004 | 3 | 3.05 | 2.94 | 3.01 |
| 03/10/2004 | 2.96 | 2.99 | 2.91 | 2.98 |
| 03/11/2004 | 2.94 | 2.98 | 2.82 | 2.98 |
| 03/12/2004 | 2.83 | 2.83 | 2.73 | 2.8 |
| 03/15/2004 | 2.87 | 2.87 | 2.8 | 2.8 |
| 03/16/2004 | 2.83 | 2.97 | 2.81 | 2.93 |
| 03/17/2004 | 2.96 | 3.06 | 2.96 | 3.04 |
| 03/18/2004 | 3.1 | 3.14 | 3.09 | 3.09 |
| 03/19/2004 | 3.11 | 3.15 | 3.05 | 3.05 |
| 03/22/2004 | 3.01 | 3.09 | 3 | 3.09 |
| 03/23/2004 | 3.11 | 3.24 | 3.09 | 3.2 |
| 03/24/2004 | 3.23 | 3.48 | 3.23 | 3.39 |
| 03/25/2004 | 3.49 | 3.52 | 3.39 | 3.39 |
| 03/26/2004 | 3.44 | 3.44 | 3.25 | 3.33 |
| 03/29/2004 | 3.35 | 3.41 | 3.33 | 3.39 |
| 03/30/2004 | 3.41 | 3.5 | 3.41 | 3.47 |
| 03/31/2004 | 3.47 | 3.49 | 3.41 | 3.42 |
| 04/01/2004 | 3.43 | 3.49 | 3.43 | 3.49 |
| 04/02/2004 | 3.49 | 3.5 | 3.44 | 3.46 |
| 04/05/2004 | 3.5 | 3.64 | 3.5 | 3.59 |
| 04/06/2004 | 3.6 | 3.66 | 3.6 | 3.64 |
| 04/07/2004 | 3.69 | 3.9 | 3.69 | 3.82 |
| 04/08/2004 | 3.82 | 3.87 | 3.74 | 3.74 |
| 04/09/2004 | 3.74 | 3.74 | 3.74 | 3.74 |
| 04/12/2004 | 3.74 | 3.74 | 3.74 | 3.74 |
| 04/13/2004 | 3.76 | 3.78 | 3.62 | 3.67 |
| 04/14/2004 | 3.65 | 3.76 | 3.65 | 3.74 |
| 04/15/2004 | 3.75 | 3.8 | 3.74 | 3.78 |
| 04/16/2004 | 3.8 | 3.86 | 3.74 | 3.74 |
| 04/19/2004 | 3.74 | 3.74 | 3.62 | 3.67 |
| 04/20/2004 | 3.69 | 3.72 | 3.62 | 3.64 |
| 04/21/2004 | 3.68 | 3.81 | 3.67 | 3.75 |
| 04/22/2004 | 3.8 | 3.96 | 3.79 | 3.93 |
| 04/23/2004 | 4 | 4.07 | 3.79 | 4.04 |
| 04/26/2004 | 3.95 | 4.03 | 3.93 | 3.96 |
| 04/27/2004 | 3.93 | 3.98 | 3.89 | 3.93 |
| 04/28/2004 | 3.96 | 4.03 | 3.93 | 3.99 |
| 04/29/2004 | 3.96 | 3.99 | 3.83 | 3.86 |
| 04/30/2004 | 3.87 | 4.02 | 3.87 | 4.02 |
| 05/03/2004 | 3.96 | 3.97 | 3.87 | 3.9 |
| 05/04/2004 | 3.96 | 4.01 | 3.73 | 3.96 |
| 05/05/2004 | 3.96 | 4.04 | 3.91 | 4 |
| 05/06/2004 | 3.94 | 3.99 | 3.88 | 3.93 |
| 05/07/2004 | 3.89 | 3.89 | 3.83 | 3.86 |
| 05/10/2004 | 3.84 | 3.91 | 3.78 | 3.89 |
| 05/11/2004 | 3.89 | 3.95 | 3.82 | 3.89 |
| 05/12/2004 | 3.92 | 3.93 | 3.82 | 3.84 |
| 05/13/2004 | 3.84 | 3.85 | 3.78 | 3.78 |
| 05/14/2004 | 3.78 | 3.85 | 3.75 | 3.79 |
| 05/17/2004 | 3.81 | 3.84 | 3.74 | 3.75 |
| 05/18/2004 | 3.76 | 3.83 | 3.75 | 3.8 |
| 05/19/2004 | 3.83 | 3.88 | 3.79 | 3.88 |
| 05/20/2004 | 3.88 | 3.88 | 3.81 | 3.83 |
| 05/21/2004 | 3.8 | 3.8 | 3.75 | 3.78 |
| 05/24/2004 | 3.78 | 3.83 | 3.74 | 3.76 |
| 05/25/2004 | 4.21 | 4.29 | 4.13 | 4.29 |
| 05/26/2004 | 4.33 | 4.35 | 4.25 | 4.26 |
| 05/27/2004 | 4.27 | 4.28 | 4.22 | 4.25 |
| 05/28/2004 | 4.25 | 4.36 | 4.22 | 4.27 |
| 05/31/2004 | 4.29 | 4.41 | 4.28 | 4.4 |
| 06/01/2004 | 4.43 | 4.45 | 4.36 | 4.4 |
| 06/02/2004 | 4.42 | 4.55 | 4.39 | 4.54 |
| 06/03/2004 | 4.58 | 4.76 | 4.54 | 4.57 |
| 06/04/2004 | 4.57 | 4.7 | 4.55 | 4.69 |
| 06/07/2004 | 4.73 | 4.85 | 4.72 | 4.79 |
| 06/08/2004 | 4.79 | 4.86 | 4.65 | 4.69 |
| 06/09/2004 | 4.63 | 4.72 | 4.56 | 4.67 |
| 06/10/2004 | 4.73 | 4.77 | 4.66 | 4.68 |
| 06/11/2004 | 4.65 | 4.7 | 4.65 | 4.68 |
| 06/14/2004 | 4.68 | 4.68 | 4.68 | 4.68 |
| 06/15/2004 | 4.61 | 4.66 | 4.52 | 4.56 |
| 06/16/2004 | 4.58 | 4.61 | 4.49 | 4.49 |
| 06/17/2004 | 4.52 | 4.61 | 4.52 | 4.61 |
| 06/18/2004 | 4.66 | 4.79 | 4.64 | 4.78 |
| 06/21/2004 | 4.84 | 4.88 | 4.79 | 4.81 |
| 06/22/2004 | 4.76 | 4.8 | 4.72 | 4.73 |
| 06/23/2004 | 4.73 | 4.77 | 4.68 | 4.77 |
| 06/24/2004 | 4.79 | 4.81 | 4.71 | 4.71 |
| 06/25/2004 | 4.78 | 4.83 | 4.78 | 4.82 |
| 06/28/2004 | 4.79 | 4.81 | 4.74 | 4.76 |
| 06/29/2004 | 4.75 | 4.75 | 4.7 | 4.73 |
| 06/30/2004 | 4.74 | 4.83 | 4.73 | 4.82 |
| 07/01/2004 | 4.78 | 4.81 | 4.74 | 4.75 |
| 07/02/2004 | 4.74 | 4.98 | 4.74 | 4.97 |
| 07/05/2004 | 4.95 | 4.98 | 4.8 | 4.92 |
| 07/06/2004 | 4.93 | 4.98 | 4.89 | 4.95 |
| 07/07/2004 | 4.96 | 5.03 | 4.94 | 5 |
| 07/08/2004 | 5.03 | 5.13 | 5.02 | 5.11 |
| 07/09/2004 | 5.13 | 5.15 | 5.02 | 5.03 |
| 07/12/2004 | 5.03 | 5.03 | 4.96 | 4.98 |
| 07/13/2004 | 4.99 | 5 | 4.98 | 4.98 |
| 07/14/2004 | 4.99 | 5.17 | 4.98 | 5.17 |
| 07/15/2004 | 5.18 | 5.18 | 5.13 | 5.14 |
| 07/16/2004 | 5.11 | 5.17 | 5.03 | 5.17 |
| 07/19/2004 | 5.16 | 5.23 | 5.1 | 5.18 |
| 07/20/2004 | 5.2 | 5.25 | 5.19 | 5.25 |
| 07/21/2004 | 5.27 | 5.32 | 5.24 | 5.25 |
| 07/22/2004 | 5.23 | 5.26 | 5.19 | 5.26 |
| 07/23/2004 | 5.23 | 5.25 | 5.14 | 5.14 |
| 07/26/2004 | 5.12 | 5.13 | 4.9 | 4.96 |
| 07/27/2004 | 4.93 | 5.06 | 4.93 | 5 |
| 07/28/2004 | 5.02 | 5.2 | 5.02 | 5.08 |
| 07/29/2004 | 5.1 | 5.15 | 5.06 | 5.12 |
| 07/30/2004 | 5.11 | 5.14 | 5.07 | 5.13 |
| 08/02/2004 | 5.14 | 5.18 | 5.11 | 5.15 |
| 08/03/2004 | 5.18 | 5.18 | 5.12 | 5.13 |
| 08/04/2004 | 5.13 | 5.17 | 5.08 | 5.15 |
| 08/05/2004 | 5.17 | 5.44 | 5.17 | 5.43 |
| 08/06/2004 | 5.43 | 5.63 | 5.43 | 5.56 |
| 08/09/2004 | 5.48 | 5.5 | 5.4 | 5.48 |
| 08/10/2004 | 5.51 | 5.58 | 5.51 | 5.57 |
| 08/11/2004 | 5.63 | 5.68 | 5.46 | 5.5 |
| 08/12/2004 | 5.53 | 5.54 | 5.43 | 5.45 |
| 08/13/2004 | 5.44 | 5.48 | 5.38 | 5.38 |
| 08/16/2004 | 5.43 | 5.48 | 5.36 | 5.4 |
| 08/17/2004 | 5.41 | 5.54 | 5.41 | 5.53 |
| 08/18/2004 | 5.6 | 5.64 | 5.51 | 5.51 |
| 08/19/2004 | 5.52 | 5.66 | 5.52 | 5.61 |
| 08/20/2004 | 5.52 | 5.65 | 5.52 | 5.55 |
| 08/23/2004 | 5.53 | 5.55 | 5.37 | 5.37 |
| 08/24/2004 | 5.73 | 6.47 | 5.73 | 6.39 |
| 08/25/2004 | 6.52 | 6.76 | 6.47 | 6.76 |
| 08/26/2004 | 6.82 | 6.85 | 6.4 | 6.6 |
| 08/27/2004 | 6.5 | 6.72 | 6.5 | 6.68 |
| 08/30/2004 | 6.57 | 6.87 | 6.57 | 6.72 |
| 08/31/2004 | 6.75 | 7 | 6.75 | 7 |
| 09/01/2004 | 6.97 | 7.03 | 6.83 | 6.97 |
| 09/02/2004 | 6.95 | 7.02 | 6.83 | 6.93 |
| 09/03/2004 | 6.94 | 6.95 | 6.86 | 6.88 |
| 09/06/2004 | 6.89 | 6.92 | 6.74 | 6.81 |
| 09/07/2004 | 6.82 | 6.99 | 6.82 | 6.98 |
| 09/08/2004 | 6.88 | 6.98 | 6.87 | 6.93 |
| 09/09/2004 | 6.96 | 6.98 | 6.92 | 6.93 |
| 09/10/2004 | 6.95 | 6.95 | 6.83 | 6.87 |
| 09/13/2004 | 6.87 | 6.87 | 6.77 | 6.81 |
| 09/14/2004 | 6.82 | 6.91 | 6.82 | 6.91 |
| 09/15/2004 | 6.93 | 6.96 | 6.91 | 6.92 |
| 09/16/2004 | 6.92 | 6.98 | 6.9 | 6.96 |
| 09/17/2004 | 6.89 | 6.92 | 6.86 | 6.87 |
| 09/20/2004 | 6.87 | 6.93 | 6.87 | 6.93 |
| 09/21/2004 | 6.93 | 7.18 | 6.91 | 7.18 |
| 09/22/2004 | 7.22 | 7.31 | 7.11 | 7.15 |
| 09/23/2004 | 7.07 | 7.26 | 7.07 | 7.22 |
| 09/24/2004 | 7.27 | 7.34 | 7.23 | 7.32 |
| 09/27/2004 | 7.35 | 7.38 | 7.19 | 7.31 |
| 09/28/2004 | 7.31 | 7.48 | 7.31 | 7.45 |
| 09/29/2004 | 7.42 | 7.52 | 7.39 | 7.51 |
| 09/30/2004 | 7.51 | 7.72 | 7.47 | 7.72 |
| 10/01/2004 | 7.74 | 7.89 | 7.6 | 7.67 |
| 10/04/2004 | 7.71 | 7.85 | 7.69 | 7.83 |
| 10/05/2004 | 7.82 | 7.83 | 7.64 | 7.69 |
| 10/06/2004 | 7.74 | 7.93 | 7.74 | 7.82 |
| 10/07/2004 | 7.92 | 7.93 | 7.77 | 7.85 |
| 10/08/2004 | 7.9 | 7.91 | 7.81 | 7.81 |
| 10/11/2004 | 7.82 | 7.85 | 7.71 | 7.72 |
| 10/12/2004 | 7.67 | 7.79 | 7.62 | 7.65 |
| 10/13/2004 | 7.64 | 7.64 | 7.27 | 7.53 |
| 10/14/2004 | 7.42 | 7.53 | 7.23 | 7.3 |
| 10/15/2004 | 7.17 | 7.41 | 7.12 | 7.35 |
| 10/18/2004 | 7.35 | 7.35 | 7.19 | 7.26 |
| 10/19/2004 | 7.33 | 7.4 | 7.15 | 7.18 |
| 10/20/2004 | 7.18 | 7.3 | 7.04 | 7.3 |
| 10/21/2004 | 7.27 | 7.5 | 7.25 | 7.46 |
| 10/22/2004 | 7.54 | 7.74 | 7.53 | 7.74 |
| 10/25/2004 | 7.75 | 7.86 | 7.7 | 7.85 |
| 10/26/2004 | 7.82 | 7.83 | 7.59 | 7.65 |
| 10/27/2004 | 8.52 | 8.83 | 8.38 | 8.43 |
| 10/28/2004 | 8.76 | 8.81 | 8.54 | 8.67 |
| 10/29/2004 | 8.72 | 8.72 | 8.41 | 8.56 |
| 11/01/2004 | 8.59 | 8.69 | 8.53 | 8.57 |
| 11/02/2004 | 8.57 | 8.74 | 8.57 | 8.73 |
| 11/03/2004 | 8.73 | 8.81 | 8.65 | 8.73 |
| 11/04/2004 | 8.67 | 8.9 | 8.67 | 8.9 |
| 11/05/2004 | 8.96 | 9.01 | 8.68 | 8.68 |
| 11/08/2004 | 8.75 | 8.75 | 8.55 | 8.62 |
| 11/09/2004 | 8.67 | 8.75 | 8.65 | 8.7 |
| 11/10/2004 | 8.74 | 8.84 | 8.7 | 8.82 |
| 11/11/2004 | 8.81 | 8.86 | 8.74 | 8.84 |
| 11/12/2004 | 8.76 | 8.82 | 8.72 | 8.78 |
| 11/15/2004 | 8.75 | 8.84 | 8.68 | 8.69 |
| 11/16/2004 | 8.71 | 8.88 | 8.69 | 8.83 |
| 11/17/2004 | 8.79 | 8.79 | 8.56 | 8.75 |
| 11/18/2004 | 8.73 | 8.73 | 8.56 | 8.56 |
| 11/19/2004 | 8.57 | 8.66 | 8.48 | 8.56 |
| 11/22/2004 | 8.48 | 8.54 | 8.47 | 8.47 |
| 11/23/2004 | 8.45 | 8.46 | 8.12 | 8.43 |
| 11/24/2004 | 8.37 | 8.58 | 8.28 | 8.47 |
| 11/25/2004 | 8.6 | 8.62 | 8.42 | 8.62 |
| 11/26/2004 | 8.65 | 8.65 | 8.46 | 8.57 |
| 11/29/2004 | 8.58 | 8.79 | 8.57 | 8.72 |
| 11/30/2004 | 8.68 | 8.8 | 8.66 | 8.76 |
| 12/01/2004 | 8.76 | 8.87 | 8.73 | 8.83 |
| 12/02/2004 | 8.83 | 8.99 | 8.82 | 8.97 |
| 12/03/2004 | 9 | 9.01 | 8.87 | 8.87 |
| 12/06/2004 | 8.96 | 9.06 | 8.87 | 8.95 |
| 12/07/2004 | 8.99 | 8.99 | 8.74 | 8.75 |
| 12/08/2004 | 8.76 | 8.77 | 8.48 | 8.49 |
| 12/09/2004 | 8.43 | 8.57 | 8.22 | 8.47 |
| 12/10/2004 | 8.49 | 8.75 | 8.49 | 8.69 |
| 12/13/2004 | 8.69 | 8.77 | 8.64 | 8.66 |
| 12/14/2004 | 8.72 | 8.79 | 8.69 | 8.73 |
| 12/15/2004 | 8.76 | 8.95 | 8.76 | 8.95 |
| 12/16/2004 | 9.07 | 9.36 | 9.04 | 9.36 |
| 12/17/2004 | 9.36 | 9.92 | 9.36 | 9.61 |
| 12/20/2004 | 9.58 | 9.67 | 9.38 | 9.56 |
| 12/21/2004 | 9.57 | 9.72 | 9.41 | 9.72 |
| 12/22/2004 | 10.11 | 10.26 | 9.82 | 9.9 |
| 12/23/2004 | 9.9 | 10 | 9.75 | 9.96 |
| 12/24/2004 | 9.96 | 10.04 | 9.82 | 9.92 |
| 12/27/2004 | 9.92 | 9.92 | 9.92 | 9.92 |
| 12/28/2004 | 9.92 | 9.92 | 9.92 | 9.92 |
| 12/29/2004 | 9.95 | 9.96 | 9.83 | 9.84 |
| 12/30/2004 | 9.81 | 9.82 | 9.67 | 9.76 |
| 12/31/2004 | 9.72 | 9.91 | 9.7 | 9.91 |