ALL.AX: Aristocrat Leisure Limited Historical Data

2012 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 2.7633

CLOSE 2.7667

Low

LOW 2.15

High

HIGH 3.3

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2012	2.19	2.25	2.15	2.24
01/04/2012	2.23	2.29	2.22	2.27
01/05/2012	2.2	2.26	2.2	2.24
01/06/2012	2.21	2.24	2.2	2.21
01/09/2012	2.23	2.26	2.21	2.24
01/10/2012	2.22	2.37	2.16	2.33
01/11/2012	2.32	2.46	2.32	2.46
01/12/2012	2.45	2.64	2.41	2.55
01/13/2012	2.6	2.63	2.54	2.56
01/16/2012	2.43	2.51	2.42	2.49
01/17/2012	2.48	2.56	2.44	2.46
01/18/2012	2.48	2.53	2.45	2.45
01/19/2012	2.51	2.51	2.43	2.43
01/20/2012	2.49	2.56	2.44	2.51
01/23/2012	2.53	2.65	2.52	2.61
01/24/2012	2.63	2.69	2.61	2.63
01/25/2012	2.59	2.64	2.49	2.53
01/27/2012	2.54	2.61	2.53	2.61
01/30/2012	2.62	2.63	2.52	2.56
01/31/2012	2.52	2.55	2.47	2.47
02/01/2012	2.46	2.48	2.4	2.44
02/02/2012	2.49	2.52	2.42	2.44
02/03/2012	2.41	2.48	2.37	2.46
02/06/2012	2.59	2.6	2.47	2.49
02/07/2012	2.47	2.54	2.47	2.47
02/08/2012	2.5	2.51	2.47	2.5
02/09/2012	2.52	2.52	2.43	2.45
02/10/2012	2.42	2.48	2.42	2.45
02/13/2012	2.46	2.47	2.41	2.47
02/14/2012	2.42	2.44	2.38	2.41
02/15/2012	2.38	2.4	2.33	2.33
02/16/2012	2.33	2.4	2.26	2.32
02/17/2012	2.31	2.38	2.29	2.35
02/20/2012	2.4	2.47	2.38	2.42
02/21/2012	2.47	2.5	2.43	2.5
02/22/2012	2.44	2.5	2.44	2.49
02/23/2012	2.48	2.49	2.46	2.48
02/24/2012	2.52	2.59	2.47	2.58
02/27/2012	2.62	2.62	2.49	2.53
02/28/2012	2.78	2.94	2.7	2.89
02/29/2012	2.87	2.89	2.72	2.75
03/01/2012	2.79	2.79	2.73	2.73
03/02/2012	2.71	2.79	2.68	2.73
03/05/2012	2.75	2.77	2.71	2.71
03/06/2012	2.73	2.76	2.7	2.72
03/07/2012	2.69	2.79	2.68	2.77
03/08/2012	2.79	2.87	2.72	2.83
03/09/2012	2.83	2.86	2.79	2.84
03/12/2012	2.87	2.92	2.86	2.91
03/13/2012	2.94	2.98	2.88	2.96
03/14/2012	2.98	3.09	2.97	3.07
03/15/2012	3.04	3.09	3.01	3.09
03/16/2012	3.06	3.1	3.02	3.06
03/19/2012	3.06	3.08	2.89	2.98
03/20/2012	2.93	2.98	2.89	2.94
03/21/2012	2.92	2.98	2.9	2.93
03/22/2012	2.91	2.97	2.89	2.93
03/23/2012	2.91	3.03	2.87	3.02
03/26/2012	2.98	3.06	2.98	3.04
03/27/2012	3.05	3.18	3.04	3.08
03/28/2012	3.03	3.11	3	3
03/29/2012	2.97	3.04	2.97	2.97
03/30/2012	2.94	3.05	2.94	3.01
04/02/2012	3.08	3.11	3	3.06
04/03/2012	3.04	3.11	3.03	3.08
04/04/2012	3.03	3.2	3.03	3.17
04/05/2012	3.21	3.23	3.14	3.16
04/10/2012	3.17	3.24	3.11	3.23
04/11/2012	3.19	3.19	3.14	3.16
04/12/2012	3.17	3.2	3.15	3.16
04/13/2012	3.19	3.22	3.16	3.18
04/16/2012	3.14	3.17	3.11	3.13
04/17/2012	3.13	3.19	3.13	3.15
04/18/2012	3.19	3.2	3.14	3.16
04/19/2012	3.18	3.18	3.12	3.14
04/20/2012	3.13	3.15	3.1	3.11
04/23/2012	3.1	3.15	3.1	3.13
04/24/2012	3.12	3.14	3.11	3.13
04/26/2012	3.13	3.13	3.09	3.12
04/27/2012	3.13	3.15	3.12	3.13
04/30/2012	3.13	3.15	3.08	3.09
05/01/2012	3.02	3.09	2.99	3.04
05/02/2012	3.02	3.16	3.02	3.06
05/03/2012	3.06	3.14	3.04	3.13
05/04/2012	3.13	3.15	3.1	3.14
05/07/2012	3.08	3.09	2.94	2.96
05/08/2012	2.99	3.05	2.86	2.95
05/09/2012	2.88	2.93	2.85	2.89
05/10/2012	2.93	2.93	2.85	2.9
05/11/2012	2.86	2.9	2.85	2.89
05/14/2012	2.91	2.96	2.86	2.94
05/15/2012	2.98	2.98	2.92	2.96
05/16/2012	2.91	2.95	2.87	2.9
05/17/2012	2.9	2.93	2.89	2.92
05/18/2012	2.93	2.93	2.85	2.87
05/21/2012	2.91	2.92	2.84	2.89
05/22/2012	2.9	3	2.87	3
05/23/2012	2.97	3	2.92	2.94
05/24/2012	2.92	2.94	2.91	2.93
05/25/2012	2.91	2.93	2.89	2.9
05/28/2012	2.84	2.91	2.84	2.9
05/29/2012	2.89	2.92	2.85	2.92
05/30/2012	2.87	2.98	2.86	2.91
05/31/2012	2.96	2.97	2.89	2.92
06/01/2012	2.91	2.93	2.82	2.85
06/04/2012	2.78	2.79	2.7	2.7
06/05/2012	2.78	2.83	2.7	2.79
06/06/2012	2.82	2.87	2.79	2.81
06/07/2012	2.84	2.86	2.8	2.83
06/08/2012	2.84	2.89	2.78	2.86
06/12/2012	2.83	2.91	2.83	2.89
06/13/2012	2.92	2.95	2.87	2.95
06/14/2012	2.85	2.92	2.85	2.9
06/15/2012	2.9	2.92	2.85	2.88
06/18/2012	2.89	2.98	2.88	2.97
06/19/2012	2.91	2.97	2.89	2.9
06/20/2012	2.93	2.94	2.85	2.87
06/21/2012	2.93	2.93	2.82	2.84
06/22/2012	2.83	2.83	2.76	2.76
06/25/2012	2.75	2.75	2.65	2.65
06/26/2012	2.61	2.7	2.59	2.66
06/27/2012	2.65	2.73	2.64	2.71
06/28/2012	2.73	2.75	2.71	2.74
06/29/2012	2.72	2.77	2.7	2.75
07/02/2012	2.57	2.59	2.39	2.44
07/03/2012	2.44	2.56	2.44	2.53
07/04/2012	2.53	2.6	2.48	2.59
07/05/2012	2.63	2.67	2.59	2.64
07/06/2012	2.65	2.65	2.59	2.61
07/09/2012	2.58	2.62	2.56	2.6
07/10/2012	2.62	2.62	2.55	2.57
07/11/2012	2.58	2.58	2.52	2.55
07/12/2012	2.57	2.58	2.51	2.57
07/13/2012	2.56	2.58	2.54	2.54
07/16/2012	2.56	2.63	2.54	2.56
07/17/2012	2.55	2.59	2.55	2.58
07/18/2012	2.57	2.58	2.49	2.5
07/19/2012	2.55	2.56	2.51	2.54
07/20/2012	2.5	2.69	2.5	2.69
07/23/2012	2.61	2.66	2.59	2.61
07/24/2012	2.6	2.62	2.53	2.59
07/25/2012	2.55	2.58	2.52	2.53
07/26/2012	2.51	2.52	2.35	2.37
07/27/2012	2.39	2.44	2.29	2.43
07/30/2012	2.46	2.46	2.36	2.38
07/31/2012	2.37	2.39	2.3	2.35
08/01/2012	2.31	2.34	2.29	2.29
08/02/2012	2.3	2.39	2.28	2.36
08/03/2012	2.32	2.38	2.31	2.34
08/06/2012	2.39	2.42	2.38	2.41
08/07/2012	2.4	2.4	2.32	2.37
08/08/2012	2.36	2.38	2.34	2.37
08/09/2012	2.37	2.38	2.34	2.37
08/10/2012	2.38	2.6	2.34	2.52
08/13/2012	2.56	2.56	2.5	2.51
08/14/2012	2.57	2.58	2.48	2.48
08/15/2012	2.53	2.56	2.5	2.56
08/16/2012	2.6	2.62	2.54	2.61
08/17/2012	2.61	2.68	2.58	2.66
08/20/2012	2.66	2.7	2.63	2.66
08/21/2012	2.68	2.68	2.62	2.63
08/22/2012	2.64	2.67	2.57	2.63
08/23/2012	2.66	2.68	2.6	2.64
08/24/2012	2.63	2.64	2.55	2.58
08/27/2012	2.5	2.61	2.48	2.56
08/28/2012	2.68	2.78	2.6	2.75
08/29/2012	2.73	2.73	2.65	2.69
08/30/2012	2.69	2.7	2.62	2.64
08/31/2012	2.61	2.66	2.61	2.65
09/03/2012	2.64	2.68	2.59	2.68
09/04/2012	2.69	2.71	2.65	2.69
09/05/2012	2.69	2.71	2.57	2.62
09/06/2012	2.62	2.67	2.6	2.67
09/07/2012	2.68	2.69	2.56	2.6
09/10/2012	2.62	2.62	2.54	2.57
09/11/2012	2.55	2.57	2.53	2.56
09/12/2012	2.58	2.62	2.56	2.62
09/13/2012	2.6	2.6	2.56	2.58
09/14/2012	2.61	2.63	2.59	2.62
09/17/2012	2.61	2.65	2.58	2.64
09/18/2012	2.65	2.68	2.63	2.66
09/19/2012	2.68	2.73	2.64	2.71
09/20/2012	2.69	2.76	2.67	2.75
09/21/2012	2.74	2.81	2.73	2.73
09/24/2012	2.72	2.76	2.71	2.71
09/25/2012	2.71	2.75	2.71	2.74
09/26/2012	2.74	2.74	2.68	2.7
09/27/2012	2.7	2.7	2.68	2.68
09/28/2012	2.67	2.7	2.65	2.68
10/01/2012	2.65	2.65	2.6	2.64
10/02/2012	2.64	2.73	2.64	2.71
10/03/2012	2.7	2.77	2.69	2.75
10/04/2012	2.76	2.76	2.7	2.75
10/05/2012	2.74	2.77	2.73	2.76
10/08/2012	2.76	2.77	2.71	2.76
10/09/2012	2.77	2.87	2.77	2.86
10/10/2012	2.87	2.95	2.83	2.95
10/11/2012	2.95	2.96	2.92	2.94
10/12/2012	2.94	2.95	2.84	2.88
10/15/2012	2.9	2.91	2.86	2.91
10/16/2012	2.91	2.99	2.85	2.95
10/17/2012	2.98	2.98	2.92	2.97
10/18/2012	3.18	3.18	2.93	2.93
10/19/2012	2.94	2.99	2.91	2.99
10/22/2012	2.95	3.06	2.9	2.99
10/23/2012	2.94	3.08	2.92	3.01
10/24/2012	2.94	3	2.93	2.98
10/25/2012	3.04	3.06	2.97	2.99
10/26/2012	2.97	2.99	2.85	2.89
10/29/2012	2.92	2.92	2.88	2.88
10/30/2012	2.87	2.9	2.81	2.82
10/31/2012	2.85	2.86	2.8	2.81
11/01/2012	2.78	2.87	2.64	2.85
11/02/2012	2.79	2.86	2.79	2.81
11/05/2012	2.78	2.8	2.73	2.77
11/06/2012	2.72	2.77	2.71	2.76
11/07/2012	2.73	2.78	2.71	2.76
11/08/2012	2.7	2.75	2.7	2.74
11/09/2012	2.67	2.74	2.67	2.73
11/12/2012	2.73	2.74	2.69	2.71
11/13/2012	2.69	2.72	2.66	2.69
11/14/2012	2.73	2.73	2.63	2.63
11/15/2012	2.58	2.63	2.55	2.6
11/16/2012	2.63	2.67	2.6	2.63
11/19/2012	2.72	2.72	2.62	2.63
11/20/2012	2.67	2.67	2.59	2.59
11/21/2012	2.61	2.71	2.59	2.68
11/22/2012	2.72	2.76	2.59	2.76
11/23/2012	2.8	2.81	2.77	2.77
11/26/2012	2.8	2.8	2.75	2.75
11/27/2012	2.73	2.85	2.72	2.85
11/28/2012	2.95	3.04	2.78	3.04
11/29/2012	3.09	3.27	3.09	3.24
11/30/2012	3.28	3.28	3.16	3.25
12/03/2012	3.27	3.3	3.14	3.14
12/04/2012	3.19	3.23	3.15	3.19
12/05/2012	3.18	3.29	3.17	3.27
12/06/2012	3.23	3.23	3.15	3.19
12/07/2012	3.21	3.23	3.14	3.19
12/10/2012	3.21	3.21	3.1	3.13
12/11/2012	3.1	3.11	3.04	3.05
12/12/2012	3.05	3.16	3.04	3.09
12/13/2012	3.1	3.17	3.1	3.12
12/14/2012	3.1	3.12	3.07	3.09
12/17/2012	3.06	3.1	3.04	3.04
12/18/2012	3.06	3.12	3.05	3.06
12/19/2012	3.06	3.1	3.05	3.06
12/20/2012	3.09	3.13	3.07	3.09
12/21/2012	3.09	3.12	3.03	3.05
12/24/2012	3.04	3.16	3.04	3.12
12/27/2012	3.06	3.15	3.06	3.14
12/28/2012	3.17	3.18	3.14	3.14
12/31/2012	3.12	3.14	3.1	3.14

Menu

Create your free account now!

ALL.AX: Aristocrat Leisure Limited Historical Data

2012 Historical Chart

Average

Low

High