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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 51.4147
CLOSE 51.4603

Low

LOW 38.77

High

HIGH 69.95
DATEOPENHIGHLOWCLOSE
01/02/202440.64140.5440.95
01/03/202440.3540.9140.3340.5
01/04/202440.8640.8740.2440.31
01/05/202440.1840.2939.6739.74
01/08/202439.9539.9939.3939.52
01/09/202439.994039.6439.67
01/10/202439.9840.9839.8240.1
01/11/202440.8740.9440.3340.61
01/12/202440.6340.7240.2740.48
01/15/202440.5340.6940.340.51
01/16/202440.4540.7739.9840.48
01/17/202440.8741.240.4941.2
01/18/202440.9641.340.4441.3
01/19/202441.8542.7341.2542.6
01/22/202443.0543.8943.0243.74
01/23/202443.6444.1343.3543.8
01/24/202443.8943.8943.3543.51
01/25/202443.5543.9743.4243.59
01/29/202443.6643.9943.4943.85
01/30/202444.2244.5343.9944.06
01/31/202444.2244.543.8944.5
02/01/202444.5444.5943.6743.95
02/02/202444.144.9144.0844.65
02/05/202444.2644.8444.2344.57
02/06/202444.3444.5844.1344.31
02/07/202444.3544.3943.7543.86
02/08/202444.1944.2643.6143.93
02/09/202443.744.0843.6143.72
02/12/202443.8144.1243.6943.91
02/13/202443.944.0943.6343.94
02/14/202443.8243.9943.3243.7
02/15/202443.7144.743.644.51
02/16/202444.4244.8644.2244.32
02/19/202443.9344.643.9344.13
02/20/202444.2844.544.1544.35
02/21/202444.6645.1844.1644.69
02/22/202444.2344.5342.7543.84
02/23/202444.3544.9244.1944.84
02/26/202444.9845.5844.8345.4
02/27/202445.345.6445.0245.45
02/28/202445.4546.0745.2145.95
02/29/202446.0946.6845.8846.63
03/01/202446.7847.0246.2846.75
03/04/202446.3846.8746.2546.73
03/05/202446.2546.6346.1446.49
03/06/202446.3946.8445.7546.26
03/07/202446.3746.9645.9346.26
03/08/202446.846.8946.1246.47
03/11/202446.3546.3945.745.9
03/12/202445.946.1145.5745.91
03/13/202446.3546.9945.9946.86
03/14/20244747.0345.945.94
03/15/202445.1345.254444.3
03/18/202444.1944.7444.1944.36
03/19/202444.2644.6844.1944.44
03/20/202444.5744.9444.144.34
03/21/202444.6545.0444.2444.83
03/22/202444.4344.8143.6443.66
03/25/202443.9644.1142.9943.25
03/26/202443.1643.2542.8242.87
03/27/202442.7343.3542.6842.9
03/28/20244343.0842.7543
04/02/202442.8643.642.6943.09
04/03/202442.8143.0641.7541.95
04/04/20244242.3341.8442.1
04/05/202441.941.941.5141.59
04/08/202441.9742.141.441.4
04/09/202441.5542.2941.342.14
04/10/202442.1442.4141.841.88
04/11/202440.941.6140.8741.23
04/12/202441.141.4741.0541.16
04/15/202440.5741.2740.5241.26
04/16/202441.0341.3940.0940.09
04/17/202439.9440.1339.5239.7
04/18/202439.5240.0339.5240.03
04/19/202439.8540.4339.7140.32
04/22/202440.5741.1440.441.14
04/23/202441.4541.6241.2241.29
04/24/202441.8341.9840.9341.07
04/26/202440.6940.940.0340.2
04/29/202440.4540.5739.6139.75
04/30/202439.3339.9939.339.92
05/01/202439.6339.6939.0939.34
05/02/202439.339.5338.7739.02
05/03/202439.0439.9738.9239.92
05/06/202439.994039.2939.45
05/07/202439.740.1939.440.03
05/08/202439.9440.1839.5139.65
05/09/202439.6539.7139.0439.16
05/10/202439.1839.6239.139.42
05/13/202439.3939.6539.339.47
05/14/202439.640.1339.5139.96
05/15/202440.3540.8640.240.74
05/16/202443.845.8943.445.75
05/17/202446.7146.7345.4246.28
05/20/202446.247.445.8946.9
05/21/202446.7847.5746.3146.99
05/22/202447.247.2346.2946.44
05/23/202445.8146.0544.9745.31
05/24/202444.9745.5244.8845
05/27/202444.945.4744.845.07
05/28/202445.0445.4544.8544.88
05/29/202444.2344.4943.3743.54
05/30/202443.1543.9842.8843.91
05/31/202444.2444.9344.0444.93
06/03/202445.3345.4544.945.27
06/04/202445.3245.6644.9344.93
06/05/202445.246.1945.1545.97
06/06/202446.0846.6846.0646.31
06/07/202446.8447.4546.7447.18
06/11/202446.7447.4546.5446.81
06/12/202446.5546.846.2446.6
06/13/20244747.4346.7246.72
06/14/202446.64746.5946.68
06/17/202446.7647.746.7347.38
06/18/202447.7548.5847.648.47
06/19/202448.1648.747.8748.27
06/20/202449.6749.9948.5148.87
06/21/202448.8449.6948.6349.07
06/24/202449.0749.3548.3649.01
06/25/202449.5950.0549.2149.98
06/26/202449.6450.2749.2650.02
06/27/202449.2549.748.849.43
06/28/202449.950.349.7249.76
07/01/202449.7850.2349.5550.04
07/02/202450.1450.4449.5949.59
07/03/202449.9550.149.1149.74
07/04/202450.2350.395050.21
07/05/202450.2751.0450.2750.96
07/08/202450.9651.650.6550.65
07/09/202451.151.8550.651.52
07/10/202451.2751.7351.0351.7
07/11/202451.8352.1751.6152.01
07/12/202452.7553.152.352.92
07/15/202453.3153.7552.9753.66
07/16/202453.4953.551.9151.91
07/17/202452.252.8751.9452.39
07/18/202452.552.7352.1252.57
07/19/202452.2953.1152.0253.11
07/22/202452.7752.9252.3352.62
07/23/202453.2753.4652.5452.81
07/24/202452.8753.1352.452.78
07/25/202452.1252.675252.55
07/26/202452.95352.3152.59
07/29/202453.153.9453.0253.92
07/30/202453.254.153.0653.9
07/31/202454.2154.553.5654.22
08/01/202454.9154.9454.3254.32
08/02/202453.1353.8152.0952.25
08/05/202451.2851.9449.4949.75
08/06/202449.6951.0349.4251.01
08/07/202451.1251.9850.8351.1
08/08/202451.151.8850.9651.76
08/09/202452.7552.7551.3751.89
08/12/202452.3352.7751.9152.49
08/13/202452.753.0852.352.81
08/14/202453.2253.7252.6253.57
08/15/202453.7954.2553.4754.1
08/16/202454.4554.7953.4754.44
08/19/202454.2955.0654.1954.41
08/20/202454.7254.8153.5153.51
08/21/202453.553.7553.0953.61
08/22/202453.835453.0153.54
08/23/202453.7853.9252.4252.84
08/26/202452.9853.8152.9553.71
08/27/202453.9454.1553.1854.12
08/28/202453.6954.252.8554.19
08/29/202454.2954.553.5154.04
08/30/202454.4254.7153.854.71
09/02/202454.6154.6553.3254.41
09/03/202454.4154.8554.1554.55
09/04/202453.7554.3753.3754.37
09/05/202454.454.6453.7354.1
09/06/202454.3955.1953.9754.89
09/09/202453.8354.7153.8354.71
09/10/202454.7255.3854.154.95
09/11/202455.3955.554.3854.66
09/12/202455.155.4554.5455.26
09/13/202455.6655.9554.8855.43
09/16/202455.5555.9355.3455.93
09/17/202456.2156.9456.1256.69
09/18/202456.4156.9956.0556.99
09/19/202457.7357.7956.7957.37
09/20/202457.3557.856.8157.62
09/23/202457.2357.7956.5257.02
09/24/202456.8358.465658.23
09/25/202457.9758.2156.4956.49
09/26/202457.1858.657.158.09
09/27/202457.5258.5657.2158.17
09/30/202458.4858.9157.9758.6
10/01/202458.4258.5757.4658.08
10/02/202457.8257.9356.9257.35
10/03/202457.2857.3656.7957
10/04/20245757.0356.0456.93
10/07/202456.9357.9956.2857.95
10/08/202457.7958.1957.4157.74
10/09/202458.1559.0658.0458.89
10/10/202459.459.9458.4458.85
10/11/202458.6558.9358.3658.54
10/14/202458.9559.1857.7258.3
10/15/202458.758.7557.958.46
10/16/202458.3158.6358.158.6
10/17/202459.3459.558.6259.29
10/18/202458.9559.0657.9758.3
10/21/20245959.558.7559.19
10/22/20245959.7357.8557.94
10/23/202457.9958.8957.658.77
10/24/202459.259.257.3957.39
10/25/202459.1659.457.9159
10/28/202459.0360.1458.7959.78
10/29/202460.261.2459.8660.84
10/30/202461.361.460.4861.09
10/31/202461.3761.8961.0961.52
11/01/202460.7262.1960.5161.5
11/04/202461.762.661.762.33
11/05/202461.7662.5961.5562.43
11/06/202462.3963.2862.3963.15
11/07/202463.7163.7962.4863.17
11/08/202464.0464.563.5964.41
11/11/202465.3865.6164.6365.61
11/12/202465.4866.163.9364.93
11/13/202464.0767.0963.3266.62
11/14/202466.9868.1866.3267.18
11/15/202467.4168.0967.0667.5
11/18/202466.8268.2866.5367.83
11/19/202467.9969.8167.9868.93
11/20/202468.668.9767.5267.57
11/21/202468.568.6366.8467.61
11/22/202467.567.565.9266.49
11/25/202466.996866.8967.15
11/26/202467.1267.6766.767.06
11/27/202467.368.0166.9667.7
11/28/202467.8968.367.4367.87
11/29/202467.7768.267.4267.75
12/02/202468.168.3167.6868.19
12/03/202468.3569.568.3569.45
12/04/202469.4569.668.8769.19
12/05/202469.8669.9569.4969.75
12/06/202469.7569.8567.6867.68
12/09/202467.726967.6369
12/10/202468.669.5867.5267.9
12/11/202467.5567.6966.8167.03
12/12/202467.8368.0367.2667.57
12/13/202466.8268.3866.568.38
12/16/202468.6369.1667.867.94
12/17/202467.669.6667.4569.25
12/18/202468.9869.2568.5468.69
12/19/202468.2768.3667.1568.35
12/20/202468.2868.3466.8268
12/23/20246868.8967.8868.76
12/24/202468.5968.8868.4568.77
12/27/202468.669.7568.4469.47
12/30/202469.4769.768.7869.13
12/31/202468.7869.0868.1168.36