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 Wed 25-May-28 10:28:08 AM 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 8...

     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 .. Tuesday 27th May 2025
Latest price with VOLUME for ALL .. Tuesday 27th 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
2021-Mar-30 Tue 34.48 34.77 33.56 ### 1,235,781 42,220,457 32.4 32.4 0.0
2021-Mar-29 Mon ### 35.2 ### 34.52 ### ### 2.5
2021-Mar-26 Fri 35.43 35.84 ### ### 1,207,343 21,635,586 25.3 25.3 0.0
2021-Mar-25 Thu 34.51 ### 34.5 35.21 85.6 85.6 ###
2021-Mar-24 Wed ### ### ### 34.81 1,129,746 0 86.2 86.2 ###
2021-Mar-23 Tue 34.45 34.48 33.82 ### ### ### 0.0
2021-Mar-22 Mon 34.26 ### ### 34.5 73.2 73.2 2.5
2021-Mar-19 Fri ### ### 33.72 ### 33.2 33.2 0.0
2021-Mar-18 Thu 34.72 ### ### 34.57 ### ### ###
2021-Mar-17 Wed 34.42 34.83 34.25 34.74 1,382,358 47,746,645 ### ### ###
2021-Mar-16 Tue 34.7 ### 34.25 ### 34.0 34.0 0.0
2021-Mar-15 Mon 34.29 34.585 33.87 34.52 1,046,381 ### ### ### 2.5
2021-Mar-12 Fri ### 34.86 34.23 34.48 1,308,973 45,218,472 ### ### 2.5
2021-Mar-11 Thu ### ### ### 33.85 2,231,525 0 ### ### 2.4
2021-Mar-10 Wed ### 33.48 ### ### ### ### 0.0
2021-Mar-09 Tue ### ### ### 32.29 ### ### ###
2021-Mar-08 Mon ### 32.8 31.86 ### ### ### 0.0
2021-Mar-05 Fri 31.83 ### ### 31.25 1,655,583 0 ### ### 2.2
2021-Mar-04 Thu 30.5 ### 30.5 31.45 ### ### ###
2021-Mar-03 Wed ### ### ### 30.74 1,670,976 0 ### ### 2.2
2021-Mar-02 Tue ### 31.25 30.72 30.77 2,374,441 73,572,054 ### ### 2.2
2021-Mar-01 Mon ### ### 29.8 30.72 ### ### 2.2
2021-Feb-26 Fri 30.55 ### ### ### 2,454,826 0 ### ### 0.0
2021-Feb-25 Thu ### 32.78 ### 31.83 ### ### ###
2021-Feb-24 Wed ### ### 32.29 ### 41.9 41.9 0.0
2021-Feb-23 Tue ### ### 31.8 32.52 1,220,423 19,404,725 78.6 78.6 2.3
2021-Feb-22 Mon 32.59 32.79 ### 32.45 952,526 ### 37.2 37.2 2.3
2021-Feb-19 Fri ### ### ### 32.8 43.9 43.9 2.3
2021-Feb-18 Thu ### 33.75 33.2 33.44 43.1 43.1 2.4
2021-Feb-17 Wed 33.51 33.55 32.79 ### 1,016,128 ### ### ### 0.0
2021-Feb-16 Tue ### ### ### 33.55 72.0 72.0 ###
2021-Feb-15 Mon ### 33.76 ### 33.53 963,846 16,269,720 ### ### ###
2021-Feb-12 Fri ### ### ### ### 992,059 0 48.8 48.8 0.0
2021-Feb-11 Thu 32.56 33.5 32.52 33.25 ### ### 2.4
2021-Feb-10 Wed 33.25 33.71 ### 33.56 1,221,021 ### ### ### 2.4
2021-Feb-09 Tue ### 34.2 ### ### ### ### 0.0
2021-Feb-08 Mon 33.8 34.49 33.55 34.29 76.6 76.6 ###
2021-Feb-05 Fri ### 33.76 32.75 33.55 ### ### ###
2021-Feb-04 Thu ### ### ### 32.21 1,082,188 0 22.1 22.1 ###
2021-Feb-03 Wed ### 33.23 32.55 ### 1,877,279 ### 68.2 68.2 0.0
2021-Feb-02 Tue ### 32.87 ### ### ### ### 0.0
2021-Feb-01 Mon 30.84 31.89 ### ### 1,502,673 23,960,120 80.7 80.7 0.0
2021-Jan-29 Fri ### 31.49 30.83 ### 2,434,426 ### ### ### 0.0
2021-Jan-28 Thu 30.23 ### ### ### 80.2 80.2 0.0
2021-Jan-27 Wed 30.86 ### 30.29 ### 44.4 44.4 0.0
2021-Jan-25 Mon 30.88 ### ### ### 73.6 73.6 0.0
2021-Jan-22 Fri ### 31.73 ### 31.25 33.5 33.5 2.2
2021-Jan-21 Thu ### 31.55 ### ### 1,669,624 ### ### ### 0.0
2021-Jan-20 Wed 29.4 30.8 ### 30.57 86.6 86.6 ###
2021-Jan-19 Tue ### ### 28.59 ### 71.7 71.7 0.0
2021-Jan-18 Mon 29.8 ### ### ### ### ### 0.0
2021-Jan-15 Fri ### 31.25 ### ### ### ### 0.0
2021-Jan-14 Thu ### ### 30.78 ### 38.2 38.2 0.0
2021-Jan-13 Wed 31.53 ### ### 31.42 ### ### 2.2
2021-Jan-12 Tue ### ### 31.24 ### 36.9 36.9 0.0
2021-Jan-11 Mon 31.7 ### 31.4 31.54 ### ### 2.3
2021-Jan-08 Fri ### 31.83 30.83 31.7 ### ### 2.3
2021-Jan-07 Thu ### ### 30.52 30.82 ### ### ###
2021-Jan-06 Wed ### ### ### 30.49 ### ### 2.2
2021-Jan-05 Tue ### ### ### ### ### ### 0.0
2021-Jan-04 Mon ### 31.5 ### ### 67.1 67.1 0.0
2020-Dec-31 Thu 31.5 31.79 ### ### 524,623 8,338,882 23.5 23.5 0.0
2020-Dec-30 Wed ### 31.8 ### ### 66.8 66.8 0.0
2020-Dec-29 Tue ### ### ### 31.82 687,247 0 22.0 22.0 2.3
2020-Dec-24 Thu 31.45 ### 31.43 31.86 ### ### 2.3
2020-Dec-23 Wed 30.78 31.54 30.78 31.23 20,021,085 ### 75.3 75.3 ###
2020-Dec-22 Tue 30.85 ### 30.58 ### 1,400,251 ### 45.4 45.4 0.0
2020-Dec-21 Mon ### 30.81 ### 30.7 79.6 79.6 2.2
2020-Dec-18 Fri ### 30.71 ### 30.46 ### ### 2.2
2020-Dec-17 Thu 30.77 30.78 30.22 30.55 2,565,258 ### ### ### 2.2
2020-Dec-16 Wed 30.85 ### ### 30.49 33.0 33.0 2.2
2020-Dec-15 Tue 29.87 ### 29.73 ### 88.3 88.3 0.0
2020-Dec-14 Mon 29.82 30.41 29.71 ### 76.2 76.2 0.0
2020-Dec-11 Fri ### 30.48 29.79 ### 1,827,081 55,059,085 68.1 68.1 0.0
2020-Dec-10 Thu 31.23 31.26 30.29 30.53 26.1 26.1 ###
2020-Dec-09 Wed 31.58 31.73 31.24 ### 1,254,445 ### 34.9 34.9 0.0
2020-Dec-08 Tue 31.75 31.84 31.275 ### 1,693,782 53,451,525 ### ### 0.0
2020-Dec-07 Mon 32.45 32.45 ### 31.77 25.9 25.9 ###
2020-Dec-04 Fri 31.81 ### 31.24 31.84 ### ### 2.3
2020-Dec-03 Thu ### 32.77 ### ### 1,928,020 ### ### ### 0.0
2020-Dec-02 Wed ### 32.76 31.71 32.2 ### ### ###
2020-Dec-01 Tue ### 32.76 ### 32.52 ### ### 2.3
2020-Nov-30 Mon ### 33.51 ### ### 15.7 15.7 0.0
2020-Nov-27 Fri 33.53 ### ### ### 29.1 29.1 0.0
2020-Nov-26 Thu 34.51 34.58 33.54 33.77 1,331,021 45,334,575 20.8 20.8 2.4
2020-Nov-25 Wed 34.45 ### ### ### 1,469,080 0 ### ### 0.0
2020-Nov-24 Tue 33.73 ### 33.53 33.89 70.2 70.2 ###
2020-Nov-23 Mon ### ### 33.59 ### ### ### 0.0
2020-Nov-20 Fri 34.74 34.87 ### ### 2,103,476 ### 15.5 15.5 0.0
2020-Nov-19 Thu ### 35.21 34.45 34.59 ### ### ###
2020-Nov-18 Wed 31.25 34.75 ### 34.59 2,629,226 ### 98.5 98.5 ###
2020-Nov-17 Tue ### 33.53 32.58 ### ### ### 0.0
2020-Nov-16 Mon ### ### 32.54 ### ### ### 0.0
2020-Nov-13 Fri ### 32.44 31.81 32.44 2,072,478 66,578,355 ### ### 2.3
2020-Nov-12 Thu 33.5 ### ### 32.55 ### ### 2.3
2020-Nov-11 Wed ### 33.53 32.8 ### 2,082,340 ### 63.8 63.8 0.0
2020-Nov-10 Tue ### 33.77 ### 32.73 2,932,175 49,509,774 36.9 36.9 2.3
2020-Nov-09 Mon ### 32.7 ### ### 1,022,574 16,719,084 70.0 70.0 0.0
2020-Nov-06 Fri 32.43 32.55 31.57 ### 15.5 15.5 0.0
2020-Nov-05 Thu ### ### ### ### ### ### 0.0
2020-Nov-04 Wed ### ### 29.47 30.81 ### ### ###
2020-Nov-03 Tue 28.83 ### 28.55 29.77 ### ### ###
2020-Nov-02 Mon 28.5 28.85 28.49 ### 1,750,052 ### 82.9 82.9 0.0
2020-Oct-30 Fri 29.4 ### 28.53 ### 2,408,440 ### ### ### 0.0
2020-Oct-29 Thu 29.84 ### 29.44 ### 30.2 30.2 0.0
2020-Oct-28 Wed ### 30.7 ### ### 1,603,725 24,617,178 ### ### 0.0
2020-Oct-27 Tue ### 31.23 ### ### 27.3 27.3 0.0
2020-Oct-26 Mon 32.27 32.71 31.59 ### 34.1 34.1 0.0
2020-Oct-23 Fri ### ### 31.7 32.21 1,311,129 ### ### ### ###
2020-Oct-22 Thu 30.73 31.79 30.73 31.52 86.8 86.8 ###
2020-Oct-21 Wed 30.89 ### ### 31.51 81.6 81.6 ###
2020-Oct-20 Tue ### ### 30.51 ### ### ### 0.0
2020-Oct-19 Mon ### 31.23 30.57 ### ### ### 0.0
2020-Oct-16 Fri 31.45 31.5 ### 30.73 1,146,075 18,050,681 ### ### ###
2020-Oct-15 Thu 31.48 ### ### 31.4 1,113,057 0 ### ### 2.2
2020-Oct-14 Wed ### 31.41 30.83 31.2 72.2 72.2 2.2
2020-Oct-13 Tue ### ### 30.8 ### ### ### 0.0
2020-Oct-12 Mon 30.85 ### 30.41 30.85 ### ### ###
2020-Oct-09 Fri ### ### ### 30.81 902,648 0 28.5 28.5 ###
2020-Oct-08 Thu ### 31.23 30.82 ### ### ### 0.0
2020-Oct-07 Wed 30.77 ### 30.74 ### 68.8 68.8 0.0
2020-Oct-06 Tue 30.88 31.2 30.53 30.74 1,021,949 31,542,455 ### ### 2.2
2020-Oct-05 Mon 30.72 ### 30.43 30.75 ### ### ###
2020-Oct-02 Fri 30.22 ### ### 29.82 49.2 49.2 ###
2020-Oct-01 Thu 30.26 ### ### 30.52 1,095,422 0 70.6 70.6 ###
2020-Sep-30 Wed ### 30.52 29.85 ### ### ### 0.0
2020-Sep-29 Tue ### 31.26 30.54 ### ### ### 0.0
2020-Sep-28 Mon 30.5 30.87 30.29 30.76 73.4 73.4 2.2
2020-Sep-25 Fri ### 30.5 ### 30.41 1,785,879 27,234,654 ### ### 2.2
2020-Sep-24 Thu ### 30.58 29.725 ### 1,814,425 54,709,449 31.6 31.6 0.0
2020-Sep-23 Wed ### ### 29.85 ### ### ### 0.0
2020-Sep-22 Tue ### ### ### ### ### ### 0.0
2020-Sep-21 Mon ### 29.73 29 ### 2,299,272 67,518,122 74.1 74.1 0.0
2020-Sep-18 Fri ### 29.47 29 29.4 2,795,521 81,727,056 69.8 69.8 ###
2020-Sep-17 Thu ### 29.48 28.74 28.87 ### ### 2.1
2020-Sep-16 Wed ### 29.28 28.57 29.22 1,669,248 ### ### ### 2.1
2020-Sep-15 Tue 29 ### ### 28.29 18.2 18.2 ###
2020-Sep-14 Mon 28.57 28.83 28.47 28.83 1,193,247 34,186,526 ### ### ###
2020-Sep-11 Fri 28.53 28.8 ### 28.49 ### ### ###
2020-Sep-10 Thu ### ### ### 28.84 ### ### ###
2020-Sep-09 Wed ### 28.85 28.24 ### 75.4 75.4 0.0
2020-Sep-08 Tue 29.44 29.55 ### ### 36.1 36.1 0.0
2020-Sep-07 Mon 28.86 29.26 28.59 ### ### ### 0.0
2020-Sep-04 Fri ### 29.22 ### ### ### ### 0.0
2020-Sep-03 Thu ### 29.81 ### ### 2,220,485 33,096,328 74.7 74.7 0.0
2020-Sep-02 Wed 27.89 ### 27.75 ### 2,086,375 28,948,453 89.2 89.2 0.0
2020-Sep-01 Tue ### ### 27.44 ### 42.7 42.7 0.0
2020-Aug-31 Mon ### ### ### ### 1,419,270 0 ### ### 0.0
2020-Aug-28 Fri 28.7 ### ### 28.74 1,695,955 0 ### ### 2.1
2020-Aug-27 Thu 28.8 29.53 28.72 29.24 ### ### 2.1


<< 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 2025-05-28 10:28:08 thru 2025-05-28 10:28:09 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000