Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 25-Jun-10 01:51:48 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ALL) ARISTOCRAT LEISURE LIMITED Daily Prices Page 1...

     Prev Section TOC    Company Info for ALL    Limits Next Section


Company Details for (ALL) ARISTOCRAT LEISURE LIMITED

Listing Code ALL
Listing Name ARISTOCRAT LEISURE LIMITED
GICS Sector Consumer Services
ISIN Name ARISTOCRAT LEISURE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ALL7


Maximum Price date available .. Friday 6th June 2025
Latest price with VOLUME for ALL .. Friday 6th June 2025

ALL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.76 250 0.0
MAX ### ### 99.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ALL    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 Next >>


End of day Prices (full format),

150 Days for (ALL) ARISTOCRAT LEISURE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-06 Fri ### ### ### ### 986,348 0 29.9 29.9 0.0
2025-Jun-05 Thu ### 63.72 ### ### 31.8 31.8 0.0
2025-Jun-04 Wed ### 63.5 ### 63.25 80.7 80.7 4.5
2025-Jun-03 Tue 62.22 62.42 ### 61.49 1,293,627 ### ### ### 4.4
2025-Jun-02 Mon 62.2 62.51 ### ### ### ### 0.0
2025-May-30 Fri ### ### ### 62.4 3,028,459 0 ### ### 4.5
2025-May-29 Thu ### ### ### ### 1,436,623 0 ### ### 0.0
2025-May-28 Wed 62.7 63.2 ### 62.56 38.7 38.7 4.5
2025-May-27 Tue 61.42 ### ### 62.27 1,498,625 0 81.0 81.0 4.4
2025-May-26 Mon ### 61.24 60.42 ### 77.0 77.0 0.0
2025-May-23 Fri ### 60.85 ### 60.73 1,197,343 ### 75.5 75.5 4.3
2025-May-22 Thu ### 61.43 ### 60.57 1,794,826 55,128,080 ### ### ###
2025-May-21 Wed ### ### 61.5 61.8 1,540,082 47,357,521 19.7 19.7 4.4
2025-May-20 Tue ### 63.22 ### 62.73 1,507,081 ### ### ### ###
2025-May-19 Mon ### ### 62.145 ### 1,243,585 ### 43.7 43.7 0.0
2025-May-16 Fri ### 64.46 61.76 62.86 2,164,659 136,611,629 ### ### 4.5
2025-May-15 Thu ### ### 61.54 63.26 3,443,645 105,960,956 ### ### 4.5
2025-May-14 Wed ### 64.25 57.75 ### 5,733,355 349,734,655 14.2 14.2 0.0
2025-May-13 Tue ### ### 66.48 ### 1,878,343 62,436,121 35.8 35.8 0.0
2025-May-12 Mon 66.71 67.525 66.4 ### 73.6 73.6 0.0
2025-May-09 Fri 67.49 ### ### 66.71 ### ### ###
2025-May-08 Thu 66.26 ### 66.25 ### ### ### 0.0
2025-May-07 Wed 67.84 68.53 ### 68.28 67.1 67.1 4.9
2025-May-06 Tue ### 68.53 ### 67.79 865,648 29,661,428 69.4 69.4 4.8
2025-May-05 Mon ### ### 67.28 67.28 33.6 33.6 4.8
2025-May-02 Fri 66.8 ### 66.26 ### 1,174,550 38,912,841 ### ### 0.0
2025-May-01 Thu ### 66.81 65.54 66.81 1,410,922 ### ### ### 4.8
2025-Apr-30 Wed ### ### 65.73 66.84 ### ### 4.8
2025-Apr-29 Tue 64.83 ### 64.42 ### 912,120 29,379,385 ### ### 0.0
2025-Apr-28 Mon 65.2 65.27 64.5 ### 1,997,685 ### ### ### 0.0
2025-Apr-24 Thu 65.83 65.83 ### 64.25 ### ### ###
2025-Apr-23 Wed 63.4 ### ### 64.2 ### ### 4.6
2025-Apr-22 Tue 62.27 62.5 61.29 61.51 1,512,225 ### ### ### ###
2025-Apr-17 Thu 61.82 62.45 ### 62.45 1,045,441 ### ### ### ###
2025-Apr-16 Wed 61.54 62.49 61.42 ### 1,202,772 ### 74.0 74.0 0.0
2025-Apr-15 Tue ### ### 61.51 62.21 ### ### ###
2025-Apr-14 Mon ### 63.53 ### ### 955,223 30,342,658 32.3 32.3 0.0
2025-Apr-11 Fri ### ### ### ### ### ### 0.0
2025-Apr-10 Thu ### ### ### ### ### ### 0.0
2025-Apr-09 Wed 58.46 ### ### ### ### ### 0.0
2025-Apr-08 Tue 57.25 59.71 57 59.58 2,176,572 127,013,859 78.5 78.5 4.3
2025-Apr-07 Mon ### 58 ### ### ### ### 0.0
2025-Apr-04 Fri 63.27 63.87 60.7 ### 2,579,772 ### 25.5 25.5 0.0
2025-Apr-03 Thu ### 65.87 ### ### 81.4 81.4 0.0
2025-Apr-02 Wed ### ### ### ### 1,298,251 0 26.8 26.8 0.0
2025-Apr-01 Tue ### 65.5 64.175 65.5 926,328 ### 80.3 80.3 4.7
2025-Mar-31 Mon 63.42 64.59 ### ### 1,683,346 54,363,659 ### ### 0.0
2025-Mar-28 Fri 65.2 65.485 ### ### ### ### 0.0
2025-Mar-27 Thu ### 66.26 ### 65.43 1,258,177 ### 33.1 33.1 ###
2025-Mar-26 Wed ### 68.42 ### 67.51 29.0 29.0 4.8
2025-Mar-25 Tue 67.2 ### 66.54 67.45 ### ### 4.8
2025-Mar-24 Mon 65.8 ### 65.57 66.89 927,456 30,406,644 ### ### 4.8
2025-Mar-21 Fri ### 65.71 64.51 65.71 ### ### ###
2025-Mar-20 Thu 64.73 65.82 ### ### 2,180,724 71,767,626 63.5 63.5 0.0
2025-Mar-19 Wed 64.29 64.74 ### ### 2,606,054 ### ### ### 0.0
2025-Mar-18 Tue 66.79 66.87 ### ### 1,116,476 37,329,375 ### ### 0.0
2025-Mar-17 Mon ### ### ### 66.47 939,950 0 31.7 31.7 4.7
2025-Mar-14 Fri 66.22 ### 65.58 ### 1,380,673 ### ### ### 0.0
2025-Mar-13 Thu 67.5 ### ### ### 26.1 26.1 0.0
2025-Mar-12 Wed 67.51 ### 66.25 ### ### ### 0.0
2025-Mar-11 Tue 68.48 ### 66.5 ### ### ### 0.0
2025-Mar-10 Mon ### 69.49 67.87 ### 1,199,622 ### 74.2 74.2 0.0
2025-Mar-07 Fri ### 72.27 ### 69.76 24.7 24.7 5.0
2025-Mar-06 Thu ### ### ### 72.27 1,064,651 0 29.1 29.1 5.2
2025-Mar-05 Wed ### 73.24 72.27 72.72 33.4 33.4 5.2
2025-Mar-04 Tue 72.45 73.51 72.28 ### ### ### 0.0
2025-Mar-03 Mon ### 73.43 ### 73.43 1,650,325 60,591,682 83.0 83.0 5.2
2025-Feb-28 Fri ### ### 71.46 ### ### ### 0.0
2025-Feb-27 Thu ### ### ### 74.22 1,322,340 0 65.1 65.1 ###
2025-Feb-26 Wed 74.26 74.81 73.25 73.89 1,230,442 91,089,621 39.7 39.7 5.3
2025-Feb-25 Tue ### 76.45 74.21 74.26 946,844 71,325,758 21.4 21.4 5.3
2025-Feb-24 Mon 75.7 77.175 ### 76.41 1,219,622 ### 76.9 76.9 5.5
2025-Feb-21 Fri 74.71 ### ### 74.24 1,920,426 0 ### ### 5.3
2025-Feb-20 Thu ### ### 74.27 ### ### ### 0.0
2025-Feb-19 Wed ### ### ### 78.51 3,820,083 0 31.8 31.8 5.6
2025-Feb-18 Tue 78 78.73 77.27 77.75 817,479 ### 40.1 40.1 ###
2025-Feb-17 Mon ### 78.57 76.8 ### 759,328 ### 80.7 80.7 0.0
2025-Feb-14 Fri 77 77.5 ### 77 1,021,189 39,571,073 66.2 66.2 5.5
2025-Feb-13 Thu ### 76.52 74.88 76.49 987,053 ### 73.9 73.9 ###
2025-Feb-12 Wed 75 75.47 73.77 ### ### ### 0.0
2025-Feb-11 Tue 74 ### 73.49 ### 961,158 35,317,750 81.3 81.3 0.0
2025-Feb-10 Mon ### ### ### ### 69.4 69.4 0.0
2025-Feb-07 Fri 74.7 74.7 ### 73.72 674,626 25,197,281 ### ### 5.3
2025-Feb-06 Thu ### ### ### 74.81 887,674 0 ### ### ###
2025-Feb-05 Wed ### ### 73.56 ### 1,345,655 ### ### ### 0.0
2025-Feb-04 Tue 74.57 ### ### ### 907,486 0 ### ### 0.0
2025-Feb-03 Mon ### ### 73.4 ### 944,353 34,657,755 47.4 47.4 0.0
2025-Jan-31 Fri ### 75.57 ### 75.57 84.9 84.9 5.4
2025-Jan-30 Thu 71.5 74 ### ### 876,923 32,446,151 ### ### 0.0
2025-Jan-29 Wed ### 72.72 ### ### ### ### 0.0
2025-Jan-28 Tue ### ### ### 71.85 79.5 79.5 5.1
2025-Jan-24 Fri ### ### 67.53 ### 1,372,172 46,331,387 ### ### 0.0
2025-Jan-23 Thu ### 69.76 67.58 ### 1,860,085 ### 15.4 15.4 0.0
2025-Jan-22 Wed ### ### 69.51 69.51 1,145,357 39,806,882 18.4 18.4 ###
2025-Jan-21 Tue 70.7 ### 70.28 70.5 32.3 32.3 5.0
2025-Jan-20 Mon ### 71.56 ### 70.7 ### ### ###
2025-Jan-17 Fri ### ### ### 70.76 28.1 28.1 5.1
2025-Jan-16 Thu 71.23 ### ### 71.22 36.2 36.2 5.1
2025-Jan-15 Wed ### 72.43 70.44 70.83 1,210,756 86,490,354 69.9 69.9 ###
2025-Jan-14 Tue 70.57 ### ### ### 908,443 0 66.4 66.4 0.0
2025-Jan-13 Mon 71 71.7 ### 70.74 1,121,724 ### 42.2 42.2 5.1
2025-Jan-10 Fri 71.72 ### 71.45 71.89 795,184 28,407,948 72.1 72.1 ###
2025-Jan-09 Thu 71.8 ### ### 71.79 37.2 37.2 5.1
2025-Jan-08 Wed ### 71.56 70.85 71.56 1,252,929 ### ### ### ###
2025-Jan-07 Tue ### ### 70.675 71.5 1,150,947 40,671,589 76.2 76.2 5.1
2025-Jan-06 Mon ### ### ### 69.8 75.8 75.8 5.0
2025-Jan-03 Fri ### 69.7 ### ### 534,227 ### 67.9 67.9 0.0
2025-Jan-02 Thu ### 69.4 ### ### 614,073 ### ### ### 0.0
2024-Dec-31 Tue 68.78 ### ### ### ### ### 0.0
2024-Dec-30 Mon 69.47 69.7 68.78 ### ### ### 0.0
2024-Dec-27 Fri ### 69.75 ### 69.47 73.6 73.6 5.0
2024-Dec-24 Tue 68.59 68.88 68.45 68.77 ### ### 4.9
2024-Dec-23 Mon ### 68.89 67.88 68.76 ### ### ###
2024-Dec-20 Fri 68.28 ### 66.82 ### 2,846,121 ### 34.5 34.5 0.0
2024-Dec-19 Thu 68.27 ### ### ### 70.7 70.7 0.0
2024-Dec-18 Wed ### 69.25 68.54 ### 2,560,746 ### ### ### 0.0
2024-Dec-17 Tue ### ### 67.45 69.25 1,098,888 ### 86.6 86.6 ###
2024-Dec-16 Mon ### ### 67.8 ### 1,310,356 ### ### ### 0.0
2024-Dec-13 Fri 66.82 ### 66.5 ### 923,442 30,704,446 87.5 87.5 0.0
2024-Dec-12 Thu 67.83 ### 67.26 67.57 ### ### ###
2024-Dec-11 Wed 67.55 ### 66.81 ### ### ### 0.0
2024-Dec-10 Tue ### 69.58 67.52 ### 1,289,387 88,387,478 32.6 32.6 0.0
2024-Dec-09 Mon 67.72 ### ### ### 1,671,070 0 86.3 86.3 0.0
2024-Dec-06 Fri 69.75 69.85 ### ### 1,757,857 61,393,155 13.6 13.6 0.0
2024-Dec-05 Thu 69.86 ### 69.49 69.75 ### ### 5.0
2024-Dec-04 Wed 69.45 ### 68.87 ### ### ### 0.0
2024-Dec-03 Tue ### 69.5 ### 69.45 1,225,572 42,588,627 79.3 79.3 ###
2024-Dec-02 Mon ### ### ### ### 608,889 0 73.1 73.1 0.0
2024-Nov-29 Fri 67.77 68.2 67.42 67.75 766,884 ### ### ### ###
2024-Nov-28 Thu 67.89 ### 67.43 67.87 ### ### 4.8
2024-Nov-27 Wed ### ### ### 67.7 ### ### 4.8
2024-Nov-26 Tue ### ### 66.7 ### 1,047,252 34,925,854 41.1 41.1 0.0
2024-Nov-25 Mon ### ### 66.89 ### 3,494,623 ### 72.8 72.8 0.0
2024-Nov-22 Fri 67.5 67.5 ### 66.49 23.4 23.4 ###
2024-Nov-21 Thu 68.5 ### 66.84 ### 1,426,943 ### ### ### 0.0
2024-Nov-20 Wed ### ### 67.52 67.57 30.2 30.2 ###
2024-Nov-19 Tue ### 69.81 ### ### 1,911,374 ### 76.9 76.9 0.0
2024-Nov-18 Mon 66.82 68.275 66.53 67.83 76.1 76.1 4.8
2024-Nov-15 Fri 67.41 ### ### 67.5 ### ### ###
2024-Nov-14 Thu ### ### ### ### ### ### 0.0
2024-Nov-13 Wed ### ### ### ### 1,855,728 0 90.6 90.6 0.0
2024-Nov-12 Tue 65.48 ### ### ### ### ### 0.0
2024-Nov-11 Mon ### ### ### ### 1,153,479 0 ### ### 0.0
2024-Nov-08 Fri ### 64.5 63.59 64.41 775,045 49,637,757 72.0 72.0 ###
2024-Nov-07 Thu 63.71 63.79 62.48 ### ### ### 0.0
2024-Nov-06 Wed ### 63.28 ### ### 4,501,128 142,415,689 76.5 76.5 0.0
2024-Nov-05 Tue 61.76 62.59 61.55 62.43 83.3 83.3 ###
2024-Nov-04 Mon 61.7 ### 61.7 ### 82.5 82.5 0.0
2024-Nov-01 Fri 60.72 ### 60.51 61.5 2,277,523 68,906,458 78.9 78.9 4.4
2024-Oct-31 Thu ### 61.89 ### 61.52 1,035,741 ### 70.3 70.3 4.4


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-10 13:51:48 thru 2025-06-10 13:51:49 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000