Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Aristocrat Leisure Limited logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ALL.AX: Aristocrat Leisure Limited Historical Data

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.245
CLOSE 8.2486

Low

LOW 6.19

High

HIGH 10.43
DATEOPENHIGHLOWCLOSE
01/02/20156.636.636.416.53
01/05/20156.526.636.56.56
01/06/20156.56.696.46.5
01/07/20156.416.516.386.49
01/08/20156.636.646.476.61
01/09/20156.676.736.616.72
01/12/20156.676.726.646.68
01/13/20156.586.696.576.68
01/14/20156.76.716.496.55
01/15/20156.56.586.456.5
01/16/20156.416.496.296.37
01/19/20156.386.476.316.31
01/20/20156.296.336.196.25
01/21/20156.236.466.236.43
01/22/20156.576.726.576.68
01/23/20156.76.856.636.81
01/27/20156.776.966.746.92
01/28/20156.937.116.886.99
01/29/20156.817.076.817.06
01/30/20157.127.156.966.99
02/02/20156.917.016.856.87
02/03/20156.897.096.827.05
02/04/20157.097.146.896.94
02/05/20156.957.046.926.96
02/06/20156.977.056.926.96
02/09/20157.027.216.997.15
02/10/20157.167.176.977.04
02/11/20157.177.187.077.07
02/12/20157.117.167.017.01
02/13/20157.087.237.027.16
02/16/20157.177.387.177.28
02/17/20157.287.287.087.14
02/18/20157.167.37.077.26
02/19/20157.377.377.237.36
02/20/20157.377.447.317.35
02/23/20157.377.627.377.59
02/24/20157.567.627.427.42
02/25/20157.467.467.397.41
02/26/20157.397.417.277.28
02/27/20157.377.587.237.41
03/02/20157.337.597.277.46
03/03/20157.517.627.297.43
03/04/20157.487.487.297.31
03/05/20157.317.397.297.33
03/06/20157.337.377.217.25
03/09/20157.227.367.227.31
03/10/20157.277.37.197.22
03/11/20157.177.387.17.36
03/12/20157.337.457.137.39
03/13/20157.437.527.37.51
03/16/20157.47.517.317.34
03/17/20157.377.557.357.45
03/18/20157.377.487.337.47
03/19/20157.67.727.557.65
03/20/20157.647.777.647.72
03/23/20157.797.847.627.79
03/24/20157.797.947.747.94
03/25/20158.28.338.058.23
03/26/20158.058.157.978.03
03/27/20157.958.297.958.28
03/30/20158.288.478.038.11
03/31/20158.278.458.128.4
04/01/20158.318.518.298.42
04/02/20158.458.518.338.38
04/07/20158.388.468.228.29
04/08/20158.268.398.238.32
04/09/20158.318.548.298.39
04/10/20158.378.498.328.36
04/13/20158.398.568.388.49
04/14/20158.498.518.28.21
04/15/20158.258.378.188.27
04/16/20158.378.448.258.36
04/17/20158.48.438.168.19
04/20/20158.138.157.998.1
04/21/20158.148.38.148.21
04/22/20158.248.368.28.28
04/23/20158.228.268.128.17
04/24/20158.278.698.248.62
04/27/20158.638.668.488.66
04/28/20158.698.718.538.66
04/29/20158.628.698.38.38
04/30/20158.338.48.158.29
05/01/20158.398.588.28.28
05/04/20158.338.48.268.31
05/05/20158.318.378.078.11
05/06/20157.998.327.918.19
05/07/20158.358.368.158.21
05/08/20158.178.258.18.1
05/11/20158.188.268.128.12
05/12/20158.088.28.028.07
05/13/20158.268.267.898.06
05/14/20157.977.987.797.82
05/15/20157.878.097.878.08
05/18/20157.978.157.767.78
05/19/20157.877.897.697.71
05/20/20157.717.857.717.72
05/21/20157.87.957.87.89
05/22/20157.978.047.837.85
05/25/20157.97.967.87.84
05/26/20158.328.458.138.35
05/27/20158.358.528.038.09
05/28/20158.128.147.877.87
05/29/20157.828.037.777.77
06/01/20157.827.947.737.88
06/02/20157.9787.667.7
06/03/20157.677.767.547.64
06/04/20157.697.737.577.61
06/05/20157.667.777.577.67
06/09/20157.657.87.467.62
06/10/20157.677.827.647.67
06/11/20157.777.887.657.82
06/12/20157.957.957.727.74
06/15/20157.727.897.727.88
06/16/20157.927.927.687.72
06/17/20157.857.927.767.84
06/18/20157.777.817.527.6
06/19/20157.647.787.617.68
06/22/20157.687.727.537.62
06/23/20157.757.897.657.71
06/24/20157.777.777.667.72
06/25/20157.777.777.647.65
06/26/20157.577.667.477.63
06/29/20157.487.57.17.4
06/30/20157.487.797.47.62
07/01/20157.787.837.657.78
07/02/20157.728.037.728.02
07/03/20157.927.947.837.93
07/06/20157.767.97.757.84
07/07/20157.958.267.888.26
07/08/20158.178.37.917.91
07/09/20157.8587.757.97
07/10/20158.088.187.947.98
07/13/20157.938.127.828.05
07/14/20158.218.228.088.16
07/15/20158.128.318.128.25
07/16/20158.468.468.268.35
07/17/20158.458.58.418.5
07/20/20158.528.578.428.57
07/21/20158.68.638.468.61
07/22/20158.68.68.448.47
07/23/20158.458.528.388.48
07/24/20158.368.488.348.45
07/27/20158.388.458.318.39
07/28/20158.288.398.288.32
07/29/20158.448.558.388.5
07/30/20158.598.618.448.47
07/31/20158.58.588.448.54
08/03/20158.578.638.58.59
08/04/20158.588.768.528.7
08/05/20158.668.668.528.59
08/06/20158.618.818.598.68
08/07/20158.78.768.68.67
08/10/20158.628.88.628.8
08/11/20158.898.968.648.78
08/12/20158.798.848.518.54
08/13/20158.498.548.398.41
08/14/20158.48.578.378.43
08/17/20158.448.68.448.5
08/18/20158.518.598.448.48
08/19/20158.488.588.448.57
08/20/20158.568.68.478.54
08/21/20158.428.548.098.31
08/24/20158.148.27.948.04
08/25/20157.848.317.828.24
08/26/20157.978.287.968.24
08/27/20158.328.58.298.46
08/28/20158.598.598.328.45
08/31/20158.328.448.288.41
09/01/20158.298.438.278.3
09/02/20158.228.228.088.2
09/03/20158.278.397.917.93
09/04/20157.958.057.898.02
09/07/201588.257.938.23
09/08/20158.188.358.138.29
09/09/20158.368.588.338.53
09/10/20158.288.428.248.36
09/11/20158.318.318.148.21
09/14/20158.298.38.168.24
09/15/20158.288.38.18.16
09/16/20158.328.338.28.25
09/17/20158.48.418.298.3
09/18/20158.288.548.238.4
09/21/20158.248.38.038.17
09/22/20158.278.348.098.15
09/23/20158.068.238.068.19
09/24/20158.228.338.168.29
09/25/20158.378.598.358.58
09/28/20158.538.658.498.63
09/29/20158.58.538.398.39
09/30/20158.368.588.348.58
10/01/20158.648.828.618.82
10/02/20158.748.948.738.84
10/05/20158.8798.868.99
10/06/201599.098.959
10/07/20159.059.338.989.21
10/08/20159.299.329.139.16
10/09/20159.299.329.069.08
10/12/20159.019.098.918.95
10/13/20158.979.018.888.9
10/14/20158.838.928.88.89
10/15/20158.98.938.88.85
10/16/20158.949.088.918.99
10/19/20158.979.058.969.03
10/20/20159.049.048.938.96
10/21/20158.939.068.899.02
10/22/20158.978.988.918.96
10/23/20159.089.169.069.13
10/26/20159.189.199.069.07
10/27/20159.129.29.19.2
10/28/20159.219.239.099.11
10/29/20159.149.188.979.03
10/30/20159.049.338.969.28
11/02/20159.279.319.199.27
11/03/20159.39.389.239.38
11/04/20159.469.539.49.46
11/05/20159.479.559.249.44
11/06/20159.59.599.329.44
11/09/20159.449.499.299.29
11/10/20159.239.479.169.33
11/11/20159.339.369.249.31
11/12/20159.259.349.199.3
11/13/20159.239.259.089.18
11/16/20159.029.188.919.11
11/17/20159.29.469.29.46
11/18/20159.459.559.49.45
11/19/20159.579.649.449.62
11/20/20159.659.679.569.63
11/23/20159.579.759.579.63
11/24/20159.599.669.59.5
11/25/20159.919.919.359.49
11/26/20159.519.649.519.54
11/27/20159.639.669.479.5
11/30/20159.459.499.369.45
12/01/20159.369.649.339.6
12/02/20159.569.69.499.56
12/03/20159.499.669.479.65
12/04/20159.529.749.459.71
12/07/20159.819.899.89.82
12/08/20159.719.839.689.81
12/09/20159.829.849.629.65
12/10/20159.719.729.499.64
12/11/20159.639.689.519.6
12/14/20159.469.519.39.34
12/15/20159.419.599.369.4
12/16/20159.469.499.399.44
12/17/20159.619.99.569.9
12/18/20159.7610.149.7610.06
12/21/20151010.119.879.9
12/22/201510.0910.129.899.91
12/23/20159.9810.059.919.95
12/24/201510.1210.129.9110
12/28/201510101010
12/29/201510.0210.210.0210.17
12/30/201510.3110.4310.2110.23
12/31/201510.2110.2610.1710.17