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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.9381
CLOSE 28.9421

Low

LOW 14.75

High

HIGH 38.08
DATEOPENHIGHLOWCLOSE
01/02/202033.3734.1533.3634.06
01/03/202034.2134.5333.5833.67
01/06/202033.534.1733.1434.12
01/07/202034.4734.6834.1434.21
01/08/202034.2234.3133.3734.06
01/09/202034.5935.2334.3434.88
01/10/202035.135.333535.19
01/13/20203535.6134.9335.52
01/14/202035.5935.8235.4435.53
01/15/202035.7636.0235.535.86
01/16/202036.5436.7136.1136.69
01/17/202037.4337.4336.6136.83
01/20/202036.836.9636.4936.82
01/21/202036.6536.8536.2636.37
01/22/202037.1537.236.6636.93
01/23/202036.7436.836.436.75
01/24/202036.8536.8536.4536.49
01/28/202035.2135.7134.6935.57
01/29/202035.5935.7635.1535.6
01/30/202035.7435.7835.4435.63
01/31/202035.6636.235.6636.06
02/03/202035.2435.7735.235.45
02/04/202035.2236.1835.2236.05
02/05/202036.4836.7836.2936.69
02/06/202036.8537.1136.6437.11
02/07/202037.0537.0736.436.44
02/10/202036.6536.6836.2836.5
02/11/202036.8237.1436.6136.8
02/12/202036.9637.1336.8537.03
02/13/202037.437.4536.9737.29
02/14/202037.3537.3536.7937
02/17/202036.9137.0536.8336.9
02/18/202036.6536.836.1936.45
02/19/202036.6737.3236.4737.22
02/20/202037.7538.0837.3137.54
02/21/202037.8237.8437.1237.28
02/24/202036.2136.5435.5436.43
02/25/202034.9936.334.9935.85
02/26/202035.1635.5834.7434.88
02/27/202034.8735.3333.2133.62
02/28/202031.8733.2931.7532.98
03/02/202032.3732.6331.6732.24
03/03/202033.4233.8533.2633.41
03/04/202033.0833.3532.6533.14
03/05/202033.8734.1133.3133.57
03/06/202032.6232.9331.7531.79
03/09/202029.430.3628.728.7
03/10/202027.829.7827.4429.78
03/11/202030.1630.7328.6128.88
03/12/202028.0728.3124.8925.54
03/13/202023.4427.822.0627.8
03/16/202024.424.720.6422.15
03/17/202020.0222.8819.8621.23
03/18/202020.2921.217.2118.93
03/19/202018.4619.417.4917.93
03/20/202018.6219.1817.4717.47
03/23/202015.7816.1815.3315.38
03/24/202015.1818.4614.7517.02
03/25/202020.4221.0318.2720.81
03/26/202020.4421.5719.7320.37
03/27/202021.1122.3819.7920.09
03/30/202019.6722.1319.6221.5
03/31/202021.9124.0821.1321.26
04/01/202022.2922.8821.0721.69
04/02/202020.9221.5920.3521.41
04/03/202021.2221.4120.4720.6
04/06/202020.6421.0520.4520.56
04/07/202021.8322.6621.321.66
04/08/202021.5622.6221.1321.78
04/09/202022.6123.1522.0222.81
04/14/202022.923.2922.1622.98
04/15/202023.2724.1223.0723.88
04/16/202023.0123.3122.1722.41
04/17/202023.0624.1222.9923.51
04/20/202023.3224.1523.1823.27
04/21/202023.0223.2422.2822.28
04/22/202021.6921.8820.7821.51
04/23/202022.3122.7121.5321.82
04/24/202021.4221.9421.3821.57
04/27/202021.7422.0321.2421.97
04/28/202022.4123.1922.2622.89
04/29/202022.6623.9622.2823.86
04/30/202024.925.7824.4825.39
05/01/202024.8424.8923.6624
05/04/202023.4524.1823.3423.97
05/05/202023.824.623.6624.6
05/06/202024.7724.8224.3224.47
05/07/202024.1325.1224.0324.9
05/08/202025.3225.4624.7124.88
05/11/202025.2925.7624.9125.32
05/12/202025.325.825.225.48
05/13/202025.1726.0525.1125.88
05/14/202025.5325.9625.1225.37
05/15/202025.4125.6124.7325.12
05/18/202025.7726.4625.5425.78
05/19/202027.3327.3326.2126.69
05/20/202026.4927.4726.4827.23
05/21/202025.8826.7425.1525.87
05/22/202025.526.6625.3525.42
05/25/202025.5926.225.4425.75
05/26/202026.0626.5625.9826.53
05/27/202026.8627.5826.4726.61
05/28/202027.3227.3826.6726.73
05/29/202026.3426.4425.6225.62
06/01/202025.5126.3725.5126.37
06/02/202026.5826.7126.2126.4
06/03/202026.6926.8526.226.81
06/04/202027.3827.5826.7527.07
06/05/202027.2827.4926.7527.06
06/09/202027.9928.5827.8927.99
06/10/202027.5628.1827.2727.94
06/11/202027.1527.3926.3826.48
06/12/202025.1726.0124.7525.69
06/15/202025.726.0224.8124.81
06/16/202025.8927.2425.7826.91
06/17/202026.9927.1426.2826.99
06/18/202027.1227.1226.226.38
06/19/202026.5927.0526.4526.77
06/22/202026.126.2325.6826.1
06/23/202026.5826.5825.6926.27
06/24/202026.2526.6126.0626.09
06/25/202025.425.5824.9525.21
06/26/202025.1625.5325.0325.5
06/29/202024.9225.1224.2624.71
06/30/202025.4525.7125.1825.4
07/01/202025.325.3924.8325.26
07/02/202025.5926.7525.4126.66
07/03/202026.7627.0526.2426.46
07/06/202026.5926.822626
07/07/202026.3826.5725.7825.89
07/08/202025.3825.4124.9424.95
07/09/202025.3525.3924.6724.7
07/10/202024.624.6224.0324.08
07/13/202024.7924.7924.2224.38
07/14/202024.2125.1124.1624.99
07/15/202025.426.1725.1526.14
07/16/202026.2226.2525.5425.74
07/17/202025.7825.9325.525.81
07/20/202025.7725.8225.2225.29
07/21/202025.4226.7325.4226.69
07/22/202026.6926.7526.1426.55
07/23/202026.3926.5126.0626.47
07/24/202026.126.1725.7725.89
07/27/202025.6226.4525.5126.33
07/28/202026.426.5225.4225.55
07/29/202025.125.8824.7225.73
07/30/202026.1526.5825.9526.05
07/31/202025.9326.1325.6726.08
08/03/202025.725.8825.3425.7
08/04/202026.3927.6126.227.49
08/05/202027.427.5526.6926.85
08/06/202027.327.8226.9627.26
08/07/202027.1627.726.9727.56
08/10/202027.8929.1327.7828.7
08/11/202028.6529.1628.5428.68
08/12/202028.5928.8627.5127.8
08/13/202028.0928.2627.6927.89
08/14/202028.1328.4527.9228.17
08/17/202027.8328.0927.227.37
08/18/202027.5828.0627.427.91
08/19/202027.9328.2827.8228.14
08/20/202027.7828.0727.5128.04
08/21/202028.3928.6227.9628.25
08/24/202028.6928.7228.3428.48
08/25/202028.8629.0428.4428.88
08/26/202028.7128.7728.4128.65
08/27/202028.6929.4128.6129.12
08/28/202028.5929.0728.2728.63
08/31/202028.5128.9528.1828.26
09/01/202027.828.0727.3327.56
09/02/202027.7828.9627.6428.79
09/03/202029.2629.6929.0629.56
09/04/202028.5129.128.2128.94
09/07/202028.7429.1428.4828.93
09/08/202029.3229.4328.7829.22
09/09/202028.2428.7328.1328.5
09/10/202028.7829.1828.5728.72
09/11/202028.4228.6928.2628.38
09/14/202028.4628.7128.3628.71
09/15/202028.8828.9828.0628.18
09/16/202028.4929.1628.4629.1
09/17/202029.0629.3628.6328.75
09/18/202029.0429.3528.8829.28
09/21/202029.229.6128.8829.22
09/22/202028.8929.5728.8929.03
09/23/202029.8630.5629.7330.52
09/24/202030.2730.4629.6129.8
09/25/202029.930.3829.8830.29
09/28/202030.3830.7530.1730.64
09/29/202030.8831.1430.4230.56
09/30/202030.0730.429.7329.85
10/01/202030.1430.7930.0630.4
10/02/202030.130.2929.529.7
10/05/202030.630.8530.3130.63
10/06/202030.7631.0830.4130.62
10/07/202030.6531.230.6230.98
10/08/202030.9131.1130.730.82
10/09/202030.8231.0730.5730.69
10/12/202030.7330.9130.2930.73
10/13/202030.9131.2130.6830.97
10/14/202030.8831.2830.7131.08
10/15/202031.3531.5530.8731.27
10/16/202031.3231.3730.5130.61
10/19/202030.9231.1130.4530.84
10/20/202030.5730.9730.3930.79
10/21/202030.7731.5330.5331.38
10/22/202030.6131.6630.6131.39
10/23/202031.7832.2431.5732.08
10/26/202032.1432.5831.4631.54
10/27/202030.9831.1129.9830.05
10/28/202029.8930.5829.7830.19
10/29/202029.7229.929.3229.5
10/30/202029.2829.8728.4228.52
11/02/202028.3928.7328.3828.55
11/03/202028.7129.828.4429.65
11/04/202029.5330.929.3530.69
11/05/202030.9531.9230.831.78
11/06/202032.332.4231.4431.54
11/09/202031.8432.5731.7932.47
11/10/202033.2533.6432.4932.6
11/11/202032.9433.432.6733.01
11/12/202033.3733.5132.1832.42
11/13/202031.9532.3131.6832.31
11/16/202033.1733.1732.4132.48
11/17/202032.7733.432.4533.18
11/18/202031.1334.613134.45
11/19/202034.8635.0734.3134.45
11/20/202034.634.7333.5433.82
11/23/202034.0434.1833.4633.52
11/24/202033.633.933.433.75
11/25/202034.3134.534.0434.23
11/26/202034.3734.4433.4133.64
11/27/202033.433.5633.0533.05
11/30/202033.2533.3831.8131.93
12/01/202031.9132.6331.5432.39
12/02/202032.5532.6331.5832.07
12/03/202032.0332.6431.4831.54
12/04/202031.6832.0431.1231.71
12/07/202032.3232.3231.5431.64
12/08/202031.6231.7131.1531.25
12/09/202031.4531.631.1231.19
12/10/202031.1131.1430.1730.41
12/11/202029.9230.3629.6730
12/14/202029.730.2929.5929.89
12/15/202029.7530.529.6130.26
12/16/202030.7330.8730.2430.37
12/17/202030.6530.6630.130.43
12/18/202030.4830.5930.2230.34
12/21/202030.1830.6929.9530.58
12/22/202030.7330.9230.4630.51
12/23/202030.6631.4130.6631.11
12/24/202031.3231.9831.331.73
12/29/202032.0132.1931.5231.69
12/30/202031.4731.6730.9231.53
12/31/202031.3731.6630.8830.88