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 Mon 25-Jun-02 05:23:55 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 32...

     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 30th May 2025
Latest price with VOLUME for ALL .. Friday 30th May 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


<< Previous 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
2006-Oct-17 Tue 13.79 ### 13.79 13.85 74.5 74.5 ###
2006-Oct-16 Mon ### ### ### ### 666,242 0 13.8 13.8 0.0
2006-Oct-13 Fri 13.7 ### ### ### ### ### 0.0
2006-Oct-12 Thu 13.78 13.82 13.21 ### 26.7 26.7 0.0
2006-Oct-11 Wed 13.89 ### 13.79 ### ### ### 0.0
2006-Oct-10 Tue 13.81 ### 13.81 ### 693,985 ### 76.7 76.7 0.0
2006-Oct-09 Mon 13.8 ### 13.8 ### 75.9 75.9 0.0
2006-Oct-06 Fri ### ### 13.8 ### 1,196,924 8,258,775 28.5 28.5 0.0
2006-Oct-05 Thu ### ### ### ### 26.5 26.5 0.0
2006-Oct-04 Wed 13.85 ### ### 13.8 31.3 31.3 1.0
2006-Oct-03 Tue ### ### ### 13.75 13.1 13.1 1.0
2006-Oct-02 Mon ### ### ### ### 296,473 0 ### ### 0.0
2006-Sep-29 Fri ### ### ### ### 2,077,454 0 ### ### 0.0
2006-Sep-28 Thu ### 14.23 ### ### ### ### 0.0
2006-Sep-27 Wed ### 14.2 ### ### ### ### 0.0
2006-Sep-26 Tue 14.2 14.22 ### ### ### ### 0.0
2006-Sep-25 Mon ### 14.25 ### ### 83.8 83.8 0.0
2006-Sep-22 Fri ### ### ### ### ### ### 0.0
2006-Sep-21 Thu 13.52 ### 13.52 ### 4,451,955 ### ### ### 0.0
2006-Sep-20 Wed ### 13.58 ### 13.5 84.1 84.1 1.0
2006-Sep-19 Tue ### ### ### 13.46 ### ### ###
2006-Sep-18 Mon ### ### ### ### 854,589 0 30.7 30.7 0.0
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu ### ### ### ### 61.0 61.0 0.0
2006-Sep-13 Wed ### 13.2 ### ### ### ### 0.0
2006-Sep-12 Tue ### ### 12.59 ### ### ### 0.0
2006-Sep-11 Mon 12.75 12.8 12.46 12.74 1,164,940 ### ### ### ###
2006-Sep-08 Fri 12.7 12.75 ### 12.7 ### ### 0.9
2006-Sep-07 Thu ### ### 12.72 12.88 900,029 5,724,184 26.1 26.1 ###
2006-Sep-06 Wed 12.87 ### 12.72 12.83 ### ### ###
2006-Sep-05 Tue ### ### ### 12.86 82.7 82.7 0.9
2006-Sep-04 Mon 12.55 ### 12.51 ### 70.8 70.8 0.0
2006-Sep-01 Fri ### ### ### ### 2,321,729 0 10.7 10.7 0.0
2006-Aug-31 Thu ### ### ### ### 88.6 88.6 0.0
2006-Aug-30 Wed ### 12.45 ### 12.45 1,453,277 9,046,649 88.0 88.0 ###
2006-Aug-29 Tue ### ### ### ### 84.3 84.3 0.0
2006-Aug-28 Mon 11.79 ### 11.74 ### 1,621,454 ### ### ### 0.0
2006-Aug-25 Fri 11.83 11.86 11.7 11.8 ### ### 0.8
2006-Aug-24 Thu 11.75 ### ### 11.8 75.2 75.2 0.8
2006-Aug-23 Wed 11.7 ### ### 11.85 3,380,024 0 ### ### ###
2006-Aug-22 Tue 11.5 ### 11.2 11.76 3,346,785 ### 86.5 86.5 0.8
2006-Aug-21 Mon 12.46 12.55 ### ### 7.5 7.5 0.0
2006-Aug-18 Fri ### 12.47 12.26 12.45 1,193,752 14,760,743 72.9 72.9 ###
2006-Aug-17 Thu ### 12.45 ### ### 76.4 76.4 0.0
2006-Aug-16 Wed ### 12.25 ### ### 921,581 5,644,683 37.3 37.3 0.0
2006-Aug-15 Tue ### 12.2 11.86 ### ### ### 0.0
2006-Aug-14 Mon ### ### ### ### 86.5 86.5 0.0
2006-Aug-11 Fri ### ### 11.89 ### 2,245,744 13,350,948 ### ### 0.0
2006-Aug-10 Thu 11.8 ### 11.74 ### 3,078,877 ### 90.1 90.1 0.0
2006-Aug-09 Wed 11.87 ### 11.75 ### ### ### 0.0
2006-Aug-08 Tue ### ### 11.57 ### ### ### 0.0
2006-Aug-07 Mon ### 11.76 ### ### 71.3 71.3 0.0
2006-Aug-04 Fri 11.71 11.75 ### ### ### ### 0.0
2006-Aug-03 Thu 11.8 11.86 11.57 11.84 932,678 10,926,322 69.9 69.9 0.8
2006-Aug-02 Wed ### ### ### 11.71 ### ### ###
2006-Aug-01 Tue ### ### ### ### 32.0 32.0 0.0
2006-Jul-31 Mon ### ### ### ### 1,498,482 0 31.4 31.4 0.0
2006-Jul-28 Fri ### ### ### ### 78.8 78.8 0.0
2006-Jul-27 Thu 11.84 ### 11.7 11.83 ### ### 0.8
2006-Jul-26 Wed 11.86 ### 11.76 11.81 3,753,873 22,072,773 ### ### ###
2006-Jul-25 Tue ### ### 11.86 11.86 ### ### 0.8
2006-Jul-24 Mon 11.75 11.76 11.55 ### 1,744,049 ### 35.6 35.6 0.0
2006-Jul-21 Fri 11.89 ### ### 11.76 ### ### 0.8
2006-Jul-20 Thu 12.4 12.4 ### ### 9.9 9.9 0.0
2006-Jul-19 Wed 12.25 12.25 ### ### ### ### 0.0
2006-Jul-18 Tue 12.2 12.29 ### 12.21 1,500,129 ### 73.4 73.4 0.9
2006-Jul-17 Mon ### ### 11.78 ### 912,155 ### 41.4 41.4 0.0
2006-Jul-14 Fri 12.22 12.29 ### ### ### ### 0.0
2006-Jul-13 Thu ### ### 12.24 ### 1,443,643 ### ### ### 0.0
2006-Jul-12 Wed 12.5 12.52 ### 12.44 ### ### 0.9
2006-Jul-11 Tue 12.41 12.5 ### 12.5 ### ### 0.9
2006-Jul-10 Mon ### ### 12.22 12.41 ### ### ###
2006-Jul-07 Fri ### 12.7 12.51 ### 1,755,778 22,131,581 ### ### 0.0
2006-Jul-06 Thu 12.75 12.75 12.4 12.4 9.6 9.6 0.9
2006-Jul-05 Wed ### ### 12.76 12.8 23.5 23.5 0.9
2006-Jul-04 Tue ### ### ### ### 784,542 0 ### ### 0.0
2006-Jul-03 Mon ### ### 12.85 ### ### ### 0.0
2006-Jun-30 Fri 12.79 ### 12.7 12.88 1,402,159 ### 65.2 65.2 ###
2006-Jun-29 Thu 12.47 ### 12.43 12.5 1,124,525 6,988,922 ### ### 0.9
2006-Jun-28 Wed ### ### 12.29 ### 1,534,582 ### ### ### 0.0
2006-Jun-27 Tue ### ### ### 12.75 1,012,657 0 ### ### ###
2006-Jun-26 Mon ### 12.85 12.55 12.8 ### ### 0.9
2006-Jun-23 Fri ### 12.7 12.46 12.5 369,159 4,644,020 27.5 27.5 0.9
2006-Jun-22 Thu 12.5 12.76 12.5 ### 1,751,085 ### 76.9 76.9 0.0
2006-Jun-21 Wed 12.86 ### ### ### 9.6 9.6 0.0
2006-Jun-20 Tue 12.59 12.7 12.57 ### 76.4 76.4 0.0
2006-Jun-19 Mon 12.7 12.74 12.57 ### 36.5 36.5 0.0
2006-Jun-16 Fri 12.75 12.85 12.7 12.83 ### ### ###
2006-Jun-15 Thu 12.7 12.8 12.55 12.56 ### ### 0.9
2006-Jun-14 Wed ### 12.8 ### 12.75 ### ### ###
2006-Jun-13 Tue ### ### 12.72 12.81 43.8 43.8 ###
2006-Jun-09 Fri 13.25 13.29 ### ### ### ### 0.0
2006-Jun-08 Thu 13.2 13.27 ### ### ### ### 0.0
2006-Jun-07 Wed 13.48 13.5 13.2 13.27 2,836,587 ### ### ### 0.9
2006-Jun-06 Tue 13.23 13.83 13.23 13.5 3,716,847 ### ### ### 1.0
2006-Jun-05 Mon 13.25 ### 13.2 ### 1,610,043 10,626,283 ### ### 0.0
2006-Jun-02 Fri 13.5 13.5 ### ### ### ### 0.0
2006-Jun-01 Thu 13.57 ### 13.45 13.5 1,229,676 8,269,571 29.1 29.1 1.0
2006-May-31 Wed 13.2 13.47 ### 13.42 4,254,626 ### 81.4 81.4 1.0
2006-May-30 Tue ### 13.73 ### ### ### ### 0.0
2006-May-29 Mon 13.55 13.88 13.55 13.8 675,759 ### ### ### 1.0
2006-May-26 Fri ### ### 13.53 13.58 25.8 25.8 ###
2006-May-25 Thu 13.5 13.7 13.45 13.55 76.8 76.8 1.0
2006-May-24 Wed ### 13.7 13.46 13.57 31.0 31.0 ###
2006-May-23 Tue ### ### 13.51 ### 73.1 73.1 0.0
2006-May-22 Mon 13.5 ### ### ### 1,965,649 0 91.2 91.2 0.0
2006-May-19 Fri ### ### 13.43 13.48 2,260,327 ### 24.7 24.7 1.0
2006-May-18 Thu 13.46 ### ### 13.48 1,345,549 0 76.0 76.0 1.0
2006-May-17 Wed 13.87 13.88 13.42 ### ### ### 0.0
2006-May-16 Tue ### ### ### 13.74 2,759,147 0 93.2 93.2 ###
2006-May-15 Mon ### 13.56 ### 13.45 1,847,342 12,524,978 83.3 83.3 ###
2006-May-12 Fri 13.75 13.76 13.7 13.72 2,360,341 32,407,481 ### ### ###
2006-May-11 Thu ### ### 13.73 ### 68.3 68.3 0.0
2006-May-10 Wed ### 13.87 13.49 13.77 ### ### ###
2006-May-09 Tue 13.78 13.78 13.58 ### 3,200,520 ### ### ### 0.0
2006-May-08 Mon ### ### 13.83 13.88 29.2 29.2 ###
2006-May-05 Fri 13.8 ### 13.77 ### ### ### 0.0
2006-May-04 Thu 13.8 13.85 ### 13.78 ### ### 1.0
2006-May-03 Wed ### ### ### 13.85 ### ### ###
2006-May-02 Tue ### 14.58 13.82 ### 6,911,280 98,140,176 ### ### 0.0
2006-May-01 Mon ### ### ### ### 1,289,346 0 74.7 74.7 0.0
2006-Apr-28 Fri ### 14.73 ### 14.73 1,395,245 10,275,979 92.9 92.9 1.1
2006-Apr-27 Thu 14.49 14.5 ### ### 1,305,275 9,463,243 ### ### 0.0
2006-Apr-26 Wed 14.24 14.57 ### 14.47 860,325 ### 76.8 76.8 ###
2006-Apr-24 Mon ### ### ### ### 74.3 74.3 0.0
2006-Apr-21 Fri 13.86 ### 13.86 ### 1,701,056 ### 78.5 78.5 0.0
2006-Apr-20 Thu ### 14.2 13.89 ### 20.3 20.3 0.0
2006-Apr-19 Wed ### ### ### ### 1,478,874 0 ### ### 0.0
2006-Apr-18 Tue 14.4 14.44 ### 14.25 24.3 24.3 1.0
2006-Apr-13 Thu ### ### ### ### 769,673 0 81.1 81.1 0.0
2006-Apr-11 Tue ### ### 14.22 14.22 893,923 ### ### ### 1.0
2006-Apr-10 Mon ### 14.54 ### 14.47 799,620 ### ### ### ###
2006-Apr-07 Fri 14.82 14.82 ### ### 1,155,885 ### ### ### 0.0
2006-Apr-06 Thu ### 14.56 ### 14.54 90.6 90.6 1.0
2006-Apr-05 Wed ### ### 13.75 ### 24.0 24.0 0.0
2006-Apr-04 Tue ### 14.2 ### ### 1,090,983 7,745,979 76.6 76.6 0.0
2006-Apr-03 Mon ### ### ### ### 926,954 0 84.8 84.8 0.0
2006-Mar-31 Fri 13.7 13.78 13.41 13.78 1,472,257 ### 65.2 65.2 1.0
2006-Mar-30 Thu 13.75 ### ### 13.72 34.7 34.7 ###
2006-Mar-29 Wed 13.23 ### 13.21 13.57 83.5 83.5 ###
2006-Mar-28 Tue 13.57 13.57 ### ### 849,945 5,766,876 20.9 20.9 0.0
2006-Mar-27 Mon 13.51 ### 13.47 ### ### ### 0.0
2006-Mar-24 Fri ### ### 13.5 13.56 686,029 ### ### ### 1.0
2006-Mar-23 Thu 13.59 13.75 13.56 ### 71.2 71.2 0.0
2006-Mar-22 Wed 13.55 13.76 13.43 13.56 63.1 63.1 1.0
2006-Mar-21 Tue ### 13.55 ### 13.4 1,433,384 9,711,176 ### ### 1.0
2006-Mar-20 Mon 13.75 13.75 ### ### 10.7 10.7 0.0
2006-Mar-17 Fri ### 13.87 13.52 13.78 1,576,222 ### ### ### 1.0
2006-Mar-16 Thu 13.57 13.57 13.4 13.53 2,843,383 ### 37.3 37.3 ###
2006-Mar-15 Wed ### ### ### ### 1,002,446 0 ### ### 0.0


<< Previous 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 2025-06-02 17:23:55 thru 2025-06-02 17:23:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000