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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.0147
CLOSE 6.9933
Low
LOW 3.3
High
HIGH 11.23
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 11.14 | 11.23 | 10.76 | 11.13 |
| 01/03/2008 | 11.01 | 11.08 | 10.67 | 10.76 |
| 01/04/2008 | 10.69 | 11 | 10.5 | 10.86 |
| 01/07/2008 | 10.84 | 10.9 | 10.37 | 10.42 |
| 01/08/2008 | 10.6 | 10.6 | 10.07 | 10.07 |
| 01/09/2008 | 10.06 | 10.25 | 9.98 | 10.15 |
| 01/10/2008 | 10.56 | 10.56 | 10.22 | 10.36 |
| 01/11/2008 | 10.47 | 10.48 | 9.82 | 10.01 |
| 01/14/2008 | 9.91 | 10.01 | 9.8 | 9.88 |
| 01/15/2008 | 10.01 | 10.18 | 9.69 | 10.15 |
| 01/16/2008 | 9.79 | 9.95 | 9.51 | 9.56 |
| 01/17/2008 | 9.84 | 9.85 | 9.46 | 9.54 |
| 01/18/2008 | 9.29 | 9.29 | 9.01 | 9.24 |
| 01/21/2008 | 9.21 | 9.82 | 9.21 | 9.35 |
| 01/22/2008 | 9.26 | 9.28 | 8.69 | 8.76 |
| 01/23/2008 | 9.09 | 9.25 | 8.87 | 8.93 |
| 01/24/2008 | 9.47 | 9.96 | 9.35 | 9.71 |
| 01/25/2008 | 9.96 | 10.46 | 9.88 | 10.36 |
| 01/29/2008 | 10.56 | 10.56 | 9.99 | 10.31 |
| 01/30/2008 | 10.31 | 10.7 | 9.85 | 10 |
| 01/31/2008 | 10.01 | 10.07 | 9.61 | 9.86 |
| 02/01/2008 | 10.01 | 10.25 | 9.92 | 10.17 |
| 02/04/2008 | 10.26 | 10.6 | 10.23 | 10.38 |
| 02/05/2008 | 10.13 | 10.21 | 9.68 | 9.86 |
| 02/06/2008 | 9.61 | 9.65 | 9.42 | 9.61 |
| 02/07/2008 | 9.64 | 9.64 | 9.11 | 9.36 |
| 02/08/2008 | 9.39 | 9.55 | 9.36 | 9.36 |
| 02/11/2008 | 9.26 | 9.35 | 8.96 | 9 |
| 02/12/2008 | 9.23 | 9.24 | 8.84 | 8.95 |
| 02/13/2008 | 9.03 | 9.3 | 8.84 | 8.86 |
| 02/14/2008 | 9.1 | 9.39 | 8.76 | 9.39 |
| 02/15/2008 | 9.01 | 9.21 | 8.9 | 9.16 |
| 02/18/2008 | 9.06 | 9.59 | 9.06 | 9.34 |
| 02/19/2008 | 9.32 | 9.51 | 9.04 | 9.16 |
| 02/20/2008 | 9.06 | 9.21 | 8.87 | 8.9 |
| 02/21/2008 | 9.22 | 9.31 | 9.06 | 9.24 |
| 02/22/2008 | 9.16 | 9.32 | 9.01 | 9.26 |
| 02/25/2008 | 9.45 | 9.88 | 9.45 | 9.86 |
| 02/26/2008 | 10.26 | 10.89 | 10.26 | 10.56 |
| 02/27/2008 | 10.89 | 10.89 | 10.32 | 10.66 |
| 02/28/2008 | 10.66 | 10.72 | 10.38 | 10.56 |
| 02/29/2008 | 10.45 | 10.45 | 10.16 | 10.36 |
| 03/03/2008 | 9.76 | 9.92 | 9.56 | 9.56 |
| 03/04/2008 | 9.96 | 10 | 9.58 | 9.7 |
| 03/05/2008 | 9.81 | 10.31 | 9.81 | 10 |
| 03/06/2008 | 10.24 | 10.24 | 9.67 | 9.81 |
| 03/07/2008 | 9.71 | 9.87 | 9.5 | 9.52 |
| 03/10/2008 | 9.36 | 9.85 | 9.26 | 9.54 |
| 03/11/2008 | 9.52 | 9.87 | 9.47 | 9.87 |
| 03/12/2008 | 10.16 | 10.29 | 9.56 | 9.66 |
| 03/13/2008 | 9.73 | 9.84 | 9.57 | 9.68 |
| 03/14/2008 | 9.68 | 9.85 | 9.41 | 9.56 |
| 03/17/2008 | 9.41 | 9.51 | 9.13 | 9.21 |
| 03/18/2008 | 9.34 | 9.46 | 9.16 | 9.2 |
| 03/19/2008 | 9.35 | 9.84 | 9.28 | 9.32 |
| 03/20/2008 | 9.46 | 9.7 | 9.33 | 9.54 |
| 03/25/2008 | 9.71 | 10.18 | 9.7 | 10.1 |
| 03/26/2008 | 10.11 | 10.5 | 10.08 | 10.46 |
| 03/27/2008 | 10.46 | 10.47 | 10.11 | 10.25 |
| 03/28/2008 | 10.14 | 10.24 | 9.52 | 9.52 |
| 03/31/2008 | 9.56 | 9.66 | 9.46 | 9.56 |
| 04/01/2008 | 9.81 | 9.81 | 9.61 | 9.69 |
| 04/02/2008 | 10.04 | 10.18 | 9.86 | 9.86 |
| 04/03/2008 | 9.95 | 10.31 | 9.86 | 10.08 |
| 04/04/2008 | 10.2 | 10.4 | 10.08 | 10.37 |
| 04/07/2008 | 10.4 | 11.01 | 10.32 | 10.61 |
| 04/08/2008 | 10.61 | 10.61 | 10.07 | 10.32 |
| 04/09/2008 | 10.43 | 10.6 | 10.01 | 10.15 |
| 04/10/2008 | 10.01 | 10.05 | 9.51 | 9.54 |
| 04/11/2008 | 9.31 | 9.39 | 9.06 | 9.26 |
| 04/14/2008 | 9.16 | 9.2 | 9.04 | 9.16 |
| 04/15/2008 | 9.17 | 9.61 | 9.14 | 9.16 |
| 04/16/2008 | 9.22 | 9.28 | 8.98 | 9.1 |
| 04/17/2008 | 9.34 | 9.38 | 9.06 | 9.11 |
| 04/18/2008 | 8.86 | 8.88 | 8.49 | 8.49 |
| 04/21/2008 | 8.72 | 8.89 | 8.5 | 8.67 |
| 04/22/2008 | 8.67 | 8.67 | 8.26 | 8.26 |
| 04/23/2008 | 8.17 | 8.47 | 8.16 | 8.32 |
| 04/24/2008 | 8.28 | 8.38 | 7.85 | 7.97 |
| 04/28/2008 | 8 | 8.16 | 7.93 | 8.01 |
| 04/29/2008 | 7.67 | 7.78 | 7.37 | 7.78 |
| 04/30/2008 | 7.49 | 7.6 | 7.41 | 7.48 |
| 05/01/2008 | 7.48 | 7.52 | 7.41 | 7.47 |
| 05/02/2008 | 7.5 | 7.68 | 7.43 | 7.57 |
| 05/05/2008 | 7.65 | 7.65 | 7.45 | 7.55 |
| 05/06/2008 | 7.47 | 7.5 | 7.29 | 7.37 |
| 05/07/2008 | 7.32 | 7.37 | 7.04 | 7.11 |
| 05/08/2008 | 6.97 | 7.07 | 6.84 | 6.97 |
| 05/09/2008 | 7.03 | 7.3 | 7 | 7.19 |
| 05/12/2008 | 7.26 | 7.44 | 7.13 | 7.38 |
| 05/13/2008 | 7.47 | 7.67 | 7.47 | 7.62 |
| 05/14/2008 | 7.69 | 7.71 | 7.47 | 7.53 |
| 05/15/2008 | 7.55 | 7.7 | 7.47 | 7.53 |
| 05/16/2008 | 7.45 | 7.83 | 7.17 | 7.83 |
| 05/19/2008 | 7.87 | 8.17 | 7.85 | 8.04 |
| 05/20/2008 | 8.25 | 8.78 | 8.23 | 8.24 |
| 05/21/2008 | 8.15 | 8.15 | 7.98 | 8 |
| 05/22/2008 | 7.81 | 7.84 | 7.63 | 7.76 |
| 05/23/2008 | 7.73 | 7.87 | 7.66 | 7.73 |
| 05/26/2008 | 7.67 | 7.67 | 7.48 | 7.51 |
| 05/27/2008 | 7.51 | 7.61 | 7.42 | 7.51 |
| 05/28/2008 | 7.57 | 7.57 | 7.41 | 7.53 |
| 05/29/2008 | 7.47 | 7.57 | 7.45 | 7.53 |
| 05/30/2008 | 7.55 | 7.55 | 7.36 | 7.42 |
| 06/02/2008 | 7.39 | 7.48 | 7.22 | 7.33 |
| 06/03/2008 | 7.09 | 7.42 | 7.03 | 7.17 |
| 06/04/2008 | 7.22 | 7.22 | 7.01 | 7.19 |
| 06/05/2008 | 7.19 | 7.22 | 7 | 7.16 |
| 06/06/2008 | 7.24 | 7.29 | 7.04 | 7.15 |
| 06/10/2008 | 6.99 | 7.04 | 6.83 | 6.98 |
| 06/11/2008 | 6.85 | 6.97 | 6.74 | 6.87 |
| 06/12/2008 | 6.64 | 6.95 | 6.49 | 6.82 |
| 06/13/2008 | 6.79 | 6.82 | 6.48 | 6.74 |
| 06/16/2008 | 6.74 | 6.75 | 6.49 | 6.52 |
| 06/17/2008 | 6.48 | 6.6 | 6.3 | 6.52 |
| 06/18/2008 | 6.4 | 6.66 | 6.4 | 6.55 |
| 06/19/2008 | 6.39 | 6.43 | 6.13 | 6.13 |
| 06/20/2008 | 6.13 | 6.26 | 5.99 | 6.18 |
| 06/23/2008 | 6.03 | 6.2 | 5.97 | 6.08 |
| 06/24/2008 | 6 | 6.15 | 5.98 | 6.1 |
| 06/25/2008 | 6.1 | 6.11 | 6 | 6.03 |
| 06/26/2008 | 6.09 | 6.26 | 6.07 | 6.16 |
| 06/27/2008 | 5.99 | 6.55 | 5.99 | 6.37 |
| 06/30/2008 | 6.56 | 6.56 | 6.31 | 6.39 |
| 07/01/2008 | 6.39 | 6.56 | 6.39 | 6.47 |
| 07/02/2008 | 6.37 | 6.44 | 6.33 | 6.38 |
| 07/03/2008 | 6.33 | 6.43 | 6.22 | 6.37 |
| 07/04/2008 | 6.32 | 6.68 | 6.3 | 6.42 |
| 07/07/2008 | 6.47 | 6.48 | 6.34 | 6.39 |
| 07/08/2008 | 6.46 | 6.66 | 6.4 | 6.54 |
| 07/09/2008 | 6.58 | 6.75 | 6.55 | 6.68 |
| 07/10/2008 | 6.5 | 6.64 | 6.46 | 6.62 |
| 07/11/2008 | 6.52 | 6.61 | 6.46 | 6.5 |
| 07/14/2008 | 6.38 | 6.48 | 6.13 | 6.19 |
| 07/15/2008 | 6.18 | 6.32 | 6.05 | 6.13 |
| 07/16/2008 | 6.01 | 6.21 | 5.75 | 6.03 |
| 07/17/2008 | 6.04 | 6.3 | 6.04 | 6.24 |
| 07/18/2008 | 6.18 | 6.18 | 5.8 | 5.85 |
| 07/21/2008 | 5.87 | 6.11 | 5.87 | 6.03 |
| 07/22/2008 | 6 | 6.03 | 5.92 | 5.97 |
| 07/23/2008 | 6.11 | 6.47 | 6.11 | 6.32 |
| 07/24/2008 | 6.25 | 6.45 | 6.25 | 6.4 |
| 07/25/2008 | 6.32 | 6.32 | 6.05 | 6.18 |
| 07/28/2008 | 6.18 | 6.24 | 6.1 | 6.24 |
| 07/29/2008 | 5.98 | 6.12 | 5.85 | 6.06 |
| 07/30/2008 | 4.5 | 5.33 | 4.48 | 4.83 |
| 07/31/2008 | 4.84 | 5.05 | 4.75 | 4.83 |
| 08/01/2008 | 4.83 | 4.86 | 4.66 | 4.78 |
| 08/04/2008 | 4.78 | 5.14 | 4.78 | 4.94 |
| 08/05/2008 | 4.88 | 5.2 | 4.83 | 5.16 |
| 08/06/2008 | 5.45 | 5.46 | 5.02 | 5.15 |
| 08/07/2008 | 5.04 | 5.56 | 5 | 5.33 |
| 08/08/2008 | 5.23 | 5.44 | 5.2 | 5.3 |
| 08/11/2008 | 5.48 | 5.56 | 5.24 | 5.28 |
| 08/12/2008 | 5.35 | 5.48 | 5.27 | 5.43 |
| 08/13/2008 | 5.4 | 5.54 | 5.34 | 5.41 |
| 08/14/2008 | 5.43 | 5.51 | 5.3 | 5.49 |
| 08/15/2008 | 5.55 | 5.55 | 5.38 | 5.49 |
| 08/18/2008 | 5.55 | 5.67 | 5.42 | 5.51 |
| 08/19/2008 | 5.49 | 5.67 | 5.45 | 5.58 |
| 08/20/2008 | 5.48 | 5.56 | 5.2 | 5.31 |
| 08/21/2008 | 5.28 | 5.46 | 5.28 | 5.36 |
| 08/22/2008 | 5.33 | 5.66 | 5.31 | 5.46 |
| 08/25/2008 | 5.66 | 5.85 | 5.59 | 5.71 |
| 08/26/2008 | 5.48 | 5.7 | 5.43 | 5.48 |
| 08/27/2008 | 5.69 | 5.72 | 5.49 | 5.57 |
| 08/28/2008 | 5.49 | 6 | 5.39 | 5.7 |
| 08/29/2008 | 5.87 | 6.05 | 5.7 | 5.88 |
| 09/01/2008 | 5.88 | 6 | 5.87 | 5.93 |
| 09/02/2008 | 5.98 | 6.33 | 5.96 | 6.2 |
| 09/03/2008 | 6.31 | 6.42 | 6.06 | 6.08 |
| 09/04/2008 | 6.24 | 6.31 | 6.11 | 6.13 |
| 09/05/2008 | 6.13 | 6.37 | 6.01 | 6.3 |
| 09/08/2008 | 6.39 | 6.92 | 6.36 | 6.92 |
| 09/09/2008 | 6.7 | 6.96 | 6.65 | 6.88 |
| 09/10/2008 | 6.56 | 7.28 | 6.54 | 6.97 |
| 09/11/2008 | 7.17 | 7.17 | 6.68 | 6.78 |
| 09/12/2008 | 6.97 | 7.03 | 6.82 | 6.97 |
| 09/15/2008 | 6.87 | 7.05 | 6.7 | 6.97 |
| 09/16/2008 | 7.28 | 7.47 | 6.93 | 6.97 |
| 09/17/2008 | 7.14 | 7.3 | 6.84 | 6.94 |
| 09/18/2008 | 6.52 | 6.77 | 6.22 | 6.57 |
| 09/19/2008 | 6.92 | 7.27 | 6.72 | 7.05 |
| 09/22/2008 | 7.67 | 7.86 | 7.31 | 7.37 |
| 09/23/2008 | 7.37 | 7.37 | 6.86 | 7.25 |
| 09/24/2008 | 7.18 | 7.32 | 7.1 | 7.21 |
| 09/25/2008 | 7.17 | 7.22 | 7.1 | 7.15 |
| 09/26/2008 | 7.15 | 7.17 | 6.78 | 6.97 |
| 09/29/2008 | 7.17 | 7.27 | 6.29 | 6.67 |
| 09/30/2008 | 6.18 | 6.93 | 6.12 | 6.43 |
| 10/01/2008 | 6.22 | 6.81 | 6.22 | 6.67 |
| 10/02/2008 | 6.8 | 7.12 | 6.67 | 6.94 |
| 10/03/2008 | 7.02 | 7.02 | 6.67 | 6.76 |
| 10/06/2008 | 6.8 | 6.8 | 6.47 | 6.48 |
| 10/07/2008 | 6.28 | 6.42 | 6.12 | 6.32 |
| 10/08/2008 | 6.45 | 6.57 | 5.95 | 6 |
| 10/09/2008 | 5.9 | 6.02 | 5.8 | 5.85 |
| 10/10/2008 | 5.37 | 5.53 | 5.29 | 5.29 |
| 10/13/2008 | 5.29 | 5.46 | 5.29 | 5.43 |
| 10/14/2008 | 5.97 | 6.45 | 5.88 | 6.18 |
| 10/15/2008 | 6.32 | 6.32 | 6.16 | 6.32 |
| 10/16/2008 | 5.95 | 6.1 | 5.83 | 5.98 |
| 10/17/2008 | 6.22 | 6.42 | 6.01 | 6.27 |
| 10/20/2008 | 6.16 | 6.74 | 6.16 | 6.47 |
| 10/21/2008 | 6.57 | 6.62 | 5.99 | 6.12 |
| 10/22/2008 | 5.99 | 6.21 | 5.73 | 5.83 |
| 10/23/2008 | 5.51 | 5.97 | 5.51 | 5.56 |
| 10/24/2008 | 5.56 | 5.77 | 5.38 | 5.48 |
| 10/27/2008 | 5.47 | 5.6 | 5.39 | 5.43 |
| 10/28/2008 | 5.38 | 5.57 | 5.19 | 5.48 |
| 10/29/2008 | 4.47 | 4.47 | 3.79 | 3.94 |
| 10/30/2008 | 3.9 | 3.93 | 3.69 | 3.86 |
| 10/31/2008 | 3.86 | 3.88 | 3.68 | 3.78 |
| 11/03/2008 | 3.74 | 3.83 | 3.74 | 3.79 |
| 11/04/2008 | 3.78 | 3.83 | 3.71 | 3.77 |
| 11/05/2008 | 3.88 | 3.88 | 3.73 | 3.74 |
| 11/06/2008 | 3.69 | 3.78 | 3.69 | 3.75 |
| 11/07/2008 | 3.78 | 3.78 | 3.58 | 3.67 |
| 11/10/2008 | 3.64 | 3.74 | 3.59 | 3.66 |
| 11/11/2008 | 3.59 | 3.74 | 3.59 | 3.59 |
| 11/12/2008 | 3.54 | 3.71 | 3.54 | 3.66 |
| 11/13/2008 | 3.61 | 3.8 | 3.59 | 3.65 |
| 11/14/2008 | 3.78 | 3.84 | 3.72 | 3.72 |
| 11/17/2008 | 3.78 | 3.8 | 3.6 | 3.78 |
| 11/18/2008 | 3.78 | 3.79 | 3.67 | 3.77 |
| 11/19/2008 | 3.71 | 3.71 | 3.39 | 3.63 |
| 11/20/2008 | 3.3 | 3.67 | 3.3 | 3.64 |
| 11/21/2008 | 3.39 | 3.81 | 3.36 | 3.78 |
| 11/24/2008 | 3.74 | 3.79 | 3.41 | 3.51 |
| 11/25/2008 | 3.62 | 3.71 | 3.52 | 3.69 |
| 11/26/2008 | 3.71 | 3.78 | 3.51 | 3.51 |
| 11/27/2008 | 3.49 | 3.72 | 3.49 | 3.59 |
| 11/28/2008 | 3.49 | 3.94 | 3.49 | 3.91 |
| 12/01/2008 | 3.98 | 3.98 | 3.7 | 3.79 |
| 12/02/2008 | 3.76 | 3.77 | 3.56 | 3.72 |
| 12/03/2008 | 3.65 | 3.84 | 3.65 | 3.74 |
| 12/04/2008 | 3.86 | 3.94 | 3.7 | 3.83 |
| 12/05/2008 | 3.79 | 3.89 | 3.78 | 3.84 |
| 12/08/2008 | 3.81 | 4.08 | 3.81 | 4.02 |
| 12/09/2008 | 4.06 | 4.06 | 3.88 | 3.98 |
| 12/10/2008 | 3.85 | 4.03 | 3.74 | 3.89 |
| 12/11/2008 | 3.78 | 3.9 | 3.62 | 3.84 |
| 12/12/2008 | 3.84 | 3.92 | 3.69 | 3.83 |
| 12/15/2008 | 3.96 | 4.05 | 3.88 | 4.02 |
| 12/16/2008 | 3.93 | 3.94 | 3.66 | 3.76 |
| 12/17/2008 | 3.89 | 3.92 | 3.67 | 3.74 |
| 12/18/2008 | 3.71 | 3.81 | 3.7 | 3.78 |
| 12/19/2008 | 3.78 | 3.84 | 3.7 | 3.8 |
| 12/22/2008 | 3.81 | 3.85 | 3.73 | 3.76 |
| 12/23/2008 | 3.73 | 3.85 | 3.73 | 3.83 |
| 12/24/2008 | 3.85 | 3.89 | 3.76 | 3.83 |
| 12/29/2008 | 3.89 | 3.93 | 3.82 | 3.88 |
| 12/30/2008 | 3.91 | 3.93 | 3.76 | 3.91 |
| 12/31/2008 | 3.93 | 3.93 | 3.85 | 3.86 |