Dark

ARLUF
ARISTOCRAT LEISURE ORD
stock OTC

EOD

Sep 30, 2026

43.60USD+13.071%(+5.04)176

Pre-market

0.00USD-100.000%(-38.56)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	43.6000	43.6000	43.6000	43.6000	+13.071%	176	0.000%
2026-09-25	38.5600	38.5600	38.5600	38.5600	-3.672%	195	+13.071%
2026-09-23	40.0300	40.0300	40.0300	40.0300	-13.242%	200	+8.918%
2026-09-15	46.1400	46.1400	46.1400	46.1400	+13.898%	483	-5.505%
2026-09-10	40.5100	40.5100	40.5100	40.5100	-8.966%	986	+7.628%
2026-09-03	41.8400	44.5000	41.8400	44.5000	+5.554%	640	-2.022%
2026-09-01	40.6100	42.1584	40.6100	42.1584	-2.984%	644	+3.419%
2026-08-31	43.4550	43.4550	43.4550	43.4550	-3.433%	437	+0.334%
2026-08-24	45.0000	45.0000	45.0000	45.0000	-4.215%	5,729	-3.111%
2026-08-19	46.9800	46.9800	46.9800	46.9800	+1.688%	102	-7.195%
2026-08-07	46.2000	46.2000	46.2000	46.2000	+6.134%	1,000	-5.628%
2026-08-04	43.5300	43.5300	43.5300	43.5300	-3.395%	129	+0.161%
2026-08-03	45.0600	45.0600	45.0600	45.0600	-0.089%	209	-3.240%
2026-07-31	45.1000	45.1000	45.1000	45.1000	+0.222%	217	-3.326%
2026-07-29	45.0000	45.0000	45.0000	45.0000	+0.626%	100	-3.111%
2026-07-28	44.0000	44.7200	43.0250	44.7200	+1.636%	901	-2.504%
2026-07-17	44.0000	44.0000	44.0000	44.0000	+0.365%	215	-0.909%
2026-07-13	43.8300	43.8400	43.8300	43.8400	+1.717%	1,045	-0.547%
2026-07-09	43.1000	43.1000	43.1000	43.1000	+0.819%	1,500	+1.160%
2026-07-07	42.7500	42.7500	42.7500	42.7500	+2.549%	1,907	+1.988%
2026-07-06	41.6875	41.6875	41.6875	41.6875	-1.912%	456	+4.588%
2026-07-02	42.5000	42.5000	42.5000	42.5000	+6.304%	1,500	+2.588%
2026-07-01	41.6350	41.6350	39.9795	39.9795	-4.811%	570	+9.056%
2026-06-30	42.0000	42.0000	42.0000	42.0000	+4.478%	200	+3.810%
2026-06-25	40.2000	40.2000	40.2000	40.2000	-3.920%	883	+8.458%
2026-06-22	41.8400	41.8400	41.8400	41.8400	+17.528%	142	+4.207%
2026-06-17	35.6000	35.6000	35.6000	35.6000	-10.530%	400	+22.472%
2026-06-15	39.7900	39.7900	39.7900	39.7900	+6.819%	148	+9.575%
2026-06-11	37.0000	37.2500	37.0000	37.2500	+6.917%	9,076	+17.047%
2026-06-10	34.8400	34.8400	34.8400	34.8400	+1.515%	420	+25.144%
2026-06-09	34.3200	34.3200	34.3200	34.3200	-2.250%	956	+27.040%
2026-06-08	35.1100	35.1100	35.1100	35.1100	+3.722%	569	+24.181%
2026-06-03	33.8500	33.8500	33.1600	33.8500	-5.579%	19,570	+28.804%
2026-06-01	35.8500	35.8500	35.8500	35.8500	+4.710%	1,253	+21.618%
2026-05-29	35.8500	35.8500	34.2375	34.2375	-4.737%	648	+27.346%
2026-05-22	35.9400	35.9400	35.9400	35.9400	-6.015%	239	+21.313%
2026-05-21	33.9700	38.2400	33.9700	38.2400	-2.722%	421	+14.017%
2026-05-18	39.3100	39.3100	39.3100	39.3100	+0.924%	193	+10.913%
2026-05-15	38.9500	38.9500	38.9500	38.9500	-2.258%	519	+11.938%
2026-05-14	39.6700	39.8500	39.6700	39.8500	+8.999%	1,160	+9.410%
2026-05-13	36.4000	36.5600	36.4000	36.5600	+18.933%	6,448	+19.256%
2026-05-12	30.7400	30.7400	30.7400	30.7400	-2.258%	21,007	+41.835%
2026-05-11	31.4500	31.4500	31.4500	31.4500	-2.902%	404	+38.633%
2026-04-21	32.2600	32.3900	32.2600	32.3900	-8.876%	354	+34.609%
2026-04-17	35.5450	35.5450	35.5450	35.5450	+7.908%	1,398	+22.661%
2026-04-16	32.9400	32.9400	32.9400	32.9400	+4.804%	116	+32.362%
2026-04-14	31.4300	31.4300	31.4300	31.4300	+1.649%	226	+38.721%
2026-04-13	30.9200	30.9200	30.9200	30.9200	-2.028%	374	+41.009%
2026-04-10	31.5600	31.5600	31.5600	31.5600	-9.310%	752	+38.150%
2026-04-08	34.8000	34.8000	34.8000	34.8000	+5.455%	250	+25.287%
2026-04-01	33.0000	33.0000	33.0000	33.0000	+3.125%	580	+32.121%
2026-03-31	30.7600	32.0000	30.7600	32.0000	-5.605%	1,011	+36.250%
2026-03-25	31.3500	33.9000	31.3500	33.9000	0.000%	5,042	+28.614%
2026-03-23	33.9000	33.9000	33.9000	33.9000	+1.103%	21,610	+28.614%
2026-03-20	30.3000	33.5300	30.3000	33.5300	+9.755%	395	+30.033%
2026-03-16	30.5500	30.5500	30.5500	30.5500	-2.427%	953	+42.717%
2026-03-12	31.1501	32.1000	31.1501	31.3100	-9.351%	762	+39.253%
2026-02-27	34.5400	34.5400	34.5400	34.5400	+2.189%	214	+26.230%
2026-02-26	33.8000	33.8000	33.8000	33.8000	+0.896%	2,050	+28.994%
2026-02-25	33.5000	33.5000	33.5000	33.5000	+6.349%	1,792	+30.149%
2026-02-23	33.2000	33.2000	31.5000	31.5000	-7.733%	461	+38.413%
2026-02-20	34.1400	34.1400	34.1400	34.1400	-4.743%	160	+27.709%
2026-02-13	35.8400	35.8400	35.8400	35.8400	-9.472%	361	+21.652%
2026-02-11	39.5900	39.5900	39.5900	39.5900	+6.310%	169	+10.129%
2026-02-06	37.2400	37.2400	37.2400	37.2400	+2.167%	183	+17.078%
2026-02-03	37.9000	37.9000	36.4500	36.4500	+2.937%	5,021	+19.616%
2026-02-02	35.4100	35.4100	35.4100	35.4100	-4.607%	429	+23.129%
2026-01-30	37.1200	37.1200	37.1200	37.1200	-4.821%	330	+17.457%
2026-01-22	38.7500	39.0000	38.7500	39.0000	+2.121%	1,167	+11.795%
2026-01-20	38.1900	38.1900	38.1900	38.1900	+0.365%	2,568	+14.166%
2026-01-15	38.0510	38.0510	38.0510	38.0510	-1.397%	210	+14.583%
2026-01-13	37.3750	38.5900	37.3750	38.5900	0.000%	1,015	+12.983%
2026-01-12	36.9600	38.5900	36.9600	38.5900	+4.580%	489	+12.983%
2026-01-06	37.2300	37.2300	36.9000	36.9000	-0.405%	1,309	+18.157%
2026-01-05	37.9400	37.9400	37.0500	37.0500	-4.261%	259	+17.679%
2025-12-31	38.6989	38.6989	38.6989	38.6989	+1.147%	1,717	+12.665%
2025-12-30	36.3700	38.2600	36.3700	38.2600	-1.897%	369	+13.957%
2025-12-26	39.0000	39.0000	39.0000	39.0000	-1.985%	1,010	+11.795%
2025-12-22	39.7900	39.7900	39.7900	39.7900	+4.987%	22,314	+9.575%
2025-12-16	37.1600	37.9000	37.0000	37.9000	+4.841%	2,449	+15.040%
2025-12-15	37.4600	37.4600	36.1500	36.1500	-7.545%	2,078	+20.609%
2025-12-12	39.1000	39.1000	39.1000	39.1000	+4.798%	188	+11.509%
2025-12-10	37.3100	37.3100	37.3100	37.3100	-4.333%	186	+16.859%
2025-12-09	37.0000	39.0000	37.0000	39.0000	-3.009%	444	+11.795%
2025-12-08	40.2100	40.2100	40.2100	40.2100	+9.534%	923	+8.431%
2025-12-04	36.7100	36.7100	36.7100	36.7100	0.000%	193	+18.769%
2025-12-03	36.7100	36.7100	36.7100	36.7100	-6.352%	177	+18.769%
2025-11-25	39.2000	39.2000	39.2000	39.2000	-1.110%	685	+11.224%
2025-11-24	39.6400	39.6400	39.6400	39.6400	+8.514%	160	+9.990%
2025-11-20	37.2000	37.2000	36.5300	36.5300	+0.564%	221	+19.354%
2025-11-18	36.3250	36.3250	36.3250	36.3250	-1.585%	1,745	+20.028%
2025-11-17	36.9100	36.9100	36.9100	36.9100	+0.792%	166	+18.125%
2025-11-14	36.6200	36.6200	36.6200	36.6200	-14.738%	374	+19.061%
2025-11-11	41.7850	42.9500	41.7850	42.9500	+2.262%	511	+1.513%
2025-11-10	41.2750	42.0000	41.2750	42.0000	-1.346%	2,084	+3.810%
2025-11-07	42.5732	42.5732	42.5732	42.5732	+3.208%	120	+2.412%
2025-11-05	41.0000	41.2500	41.0000	41.2500	+0.856%	400	+5.697%
2025-10-27	40.9000	40.9000	40.9000	40.9000	+2.224%	156	+6.601%
2025-10-22	40.0100	40.0100	40.0100	40.0100	-2.770%	247	+8.973%
2025-10-17	41.1500	41.1500	41.1500	41.1500	+1.630%	174	+5.954%
2025-10-16	42.8500	42.8500	40.4900	40.4900	-4.052%	1,526	+7.681%
2025-10-10	42.2000	42.2000	42.2000	42.2000	-3.366%	1,200	+3.318%
2025-10-07	43.6700	43.6700	43.6700	43.6700	-2.956%	1,043	-0.160%
2025-10-01	45.0000	45.0000	45.0000	45.0000	-0.968%	500	-3.111%
2025-09-26	45.4400	45.4400	45.4400	45.4400	+5.650%	110	-4.049%
2025-09-23	43.0100	43.0100	43.0100	43.0100	-6.276%	179	+1.372%
2025-09-17	45.8900	45.8900	45.8900	45.8900	+4.891%	1,950	-4.990%
2025-09-15	43.7500	43.7500	43.7500	43.7500	-2.453%	1,458	-0.343%
2025-09-12	44.8500	44.8500	44.8500	44.8500	-2.074%	197	-2.787%
2025-09-11	46.5650	46.5650	45.8000	45.8000	+4.447%	455	-4.803%
2025-09-10	43.8500	43.8500	43.8500	43.8500	-5.648%	878	-0.570%
2025-09-08	46.4750	46.4750	46.4750	46.4750	-2.281%	170	-6.186%
2025-08-28	47.5600	47.5600	47.5600	47.5600	+2.280%	2,947	-8.326%
2025-08-26	46.3000	46.5000	46.3000	46.5000	+6.774%	5,607	-6.237%
2025-08-25	43.5500	43.5500	43.5500	43.5500	-1.615%	811	+0.115%
2025-08-21	44.2650	44.2650	44.2650	44.2650	-3.140%	479	-1.502%
2025-08-15	45.7000	45.7000	45.7000	45.7000	+5.665%	320	-4.595%
2025-08-11	43.2500	43.2500	43.2500	43.2500	-5.464%	332	+0.809%
2025-08-08	45.7500	45.7500	45.7500	45.7500	-0.272%	292	-4.699%
2025-08-07	46.0000	46.4000	45.8750	45.8750	+1.831%	1,801	-4.959%
2025-08-06	45.0500	45.0500	45.0500	45.0500	+5.627%	1,251	-3.219%
2025-08-05	42.6500	42.6500	42.6500	42.6500	-4.799%	336	+2.227%
2025-08-04	44.8000	44.8000	44.8000	44.8000	-2.904%	1,600	-2.679%
2025-07-25	46.1400	46.1400	46.1400	46.1400	+4.389%	230	-5.505%
2025-07-24	42.3600	44.2000	42.3600	44.2000	-4.308%	3,231	-1.357%
2025-07-14	46.1900	46.1900	46.1900	46.1900	+0.764%	237	-5.607%
2025-07-11	44.6500	45.8400	44.6500	45.8400	+6.308%	555	-4.887%
2025-07-10	44.0000	44.0000	43.1200	43.1200	-3.535%	530	+1.113%
2025-07-09	44.2500	44.7000	44.2500	44.7000	+8.075%	3,872	-2.461%
2025-07-03	41.3600	41.3600	41.3600	41.3600	-4.370%	198	+5.416%
2025-07-02	43.2500	43.2500	43.2500	43.2500	+2.537%	2,515	+0.809%
2025-06-27	41.4500	42.1800	41.4500	42.1800	+1.859%	232	+3.367%
2025-06-20	43.0000	43.0000	41.4100	41.4100	-2.565%	2,650	+5.289%
2025-06-17	43.0000	43.0000	42.1300	42.5000	-0.701%	5,944	+2.588%
2025-06-16	42.8000	42.8000	42.8000	42.8000	+1.905%	3,806	+1.869%
2025-06-11	42.0000	42.0000	42.0000	42.0000	0.000%	2,519	+3.810%
2025-06-10	42.0000	42.0000	42.0000	42.0000	+1.205%	552	+3.810%
2025-06-04	41.5000	41.5000	41.5000	41.5000	-0.456%	2,435	+5.060%
2025-06-03	41.6900	41.6900	41.6900	41.6900	-0.359%	212	+4.581%
2025-06-02	41.8400	41.8400	41.8400	41.8400	+12.322%	409	+4.207%
2025-05-29	35.0400	37.2500	35.0400	37.2500	-5.815%	588	+17.047%
2025-05-23	39.5500	39.5500	39.5500	39.5500	-3.159%	286	+10.240%
2025-05-22	40.8400	40.8400	40.8400	40.8400	+1.095%	126	+6.758%
2025-05-21	39.7500	40.3975	39.7500	40.3975	-4.925%	1,832	+7.927%
2025-05-19	42.4900	42.4900	42.4900	42.4900	+0.354%	1,647	+2.612%
2025-05-16	42.3400	42.3400	42.3400	42.3400	+0.475%	168	+2.976%
2025-05-14	42.1400	42.1400	42.1400	42.1400	-3.790%	732	+3.465%
2025-05-13	43.8000	43.8000	43.8000	43.8000	+7.988%	320	-0.457%
2025-05-09	40.5600	40.5600	40.5600	40.5600	-2.692%	194	+7.495%
2025-05-06	41.6820	41.6820	41.6820	41.6820	-1.204%	109	+4.602%
2025-04-29	42.1900	42.1900	42.1900	42.1900	+5.713%	381	+3.342%
2025-04-28	39.9100	39.9100	39.9100	39.9100	-6.293%	299	+9.246%
2025-04-25	42.5900	42.5900	42.5900	42.5900	+5.160%	167	+2.371%
2025-04-23	40.4100	40.5000	40.4100	40.5000	+4.425%	502	+7.654%
2025-04-22	38.7840	38.7840	38.7840	38.7840	-0.554%	80,686	+12.417%
2025-04-21	37.1500	39.0000	37.1500	39.0000	-2.378%	12,863	+11.795%
2025-04-17	39.9500	39.9500	39.9500	39.9500	+0.289%	151	+9.136%
2025-04-16	40.0000	40.0000	39.8350	39.8350	-3.430%	247	+9.451%
2025-04-14	41.2500	41.2500	41.2500	41.2500	+0.146%	129	+5.697%
2025-04-11	41.1900	41.1900	41.1900	41.1900	+2.565%	198	+5.851%
2025-04-09	37.9900	40.1600	36.3900	40.1600	+13.127%	2,961	+8.566%
2025-04-08	35.5000	35.5000	35.5000	35.5000	+7.706%	1,013	+22.817%
2025-04-07	32.8400	32.9600	32.8400	32.9600	-10.919%	562	+32.282%
2025-04-04	35.2000	37.0000	35.2000	37.0000	-3.646%	1,303	+17.838%
2025-04-03	38.4000	38.4000	38.4000	38.4000	-0.647%	315	+13.542%
2025-03-28	38.6500	42.8900	38.6500	38.6500	-13.244%	1,252	+12.807%
2025-03-26	44.3900	44.5500	44.3900	44.5500	+8.262%	349	-2.132%
2025-03-25	40.5100	41.1500	40.5100	41.1500	-6.774%	8,857	+5.954%
2025-03-24	44.1400	44.1400	44.1400	44.1400	+11.044%	519	-1.223%
2025-03-19	39.0000	39.7500	39.0000	39.7500	+1.507%	10,050	+9.686%
2025-03-18	39.1600	39.1600	39.1600	39.1600	-7.204%	547	+11.338%
2025-03-17	41.5500	42.2000	40.9600	42.2000	-4.287%	1,359	+3.318%
2025-03-14	44.0900	44.0900	44.0900	44.0900	+1.147%	277	-1.111%
2025-03-13	43.5900	43.5900	43.5900	43.5900	+4.033%	158	+0.023%
2025-03-12	41.9000	41.9000	41.9000	41.9000	-8.094%	2,500	+4.057%
2025-03-10	43.8500	45.5900	43.8500	45.5900	+1.187%	1,018	-4.365%
2025-03-06	43.3600	45.0550	43.3600	45.0550	-2.878%	1,260	-3.229%
2025-03-05	47.7500	47.7500	46.3900	46.3900	-2.110%	976	-6.014%
2025-03-04	47.3900	47.3900	47.3900	47.3900	+9.194%	854	-7.997%
2025-03-03	48.1400	48.1400	43.4000	43.4000	-5.105%	3,477	+0.461%
2025-02-27	44.2500	45.7350	44.2500	45.7350	+0.539%	2,022	-4.668%
2025-02-21	46.4000	46.4000	45.4900	45.4900	-4.493%	55,205	-4.155%
2025-02-20	47.6300	47.6300	47.6300	47.6300	-3.466%	161	-8.461%
2025-02-19	49.0000	49.3400	49.0000	49.3400	+1.024%	6,213	-11.634%
2025-02-14	48.9600	48.9600	48.8400	48.8400	+0.784%	696	-10.729%
2025-02-13	48.9000	48.9000	48.4600	48.4600	+0.331%	12,292	-10.029%
2025-02-11	48.0000	48.3000	47.6630	48.3000	-0.289%	7,668	-9.731%
2025-02-07	45.1300	48.4400	45.1300	48.4400	-1.143%	245	-9.992%
2025-02-06	48.5400	49.0000	48.5400	49.0000	+0.948%	1,209	-11.020%
2025-02-05	48.5400	48.5400	48.5400	48.5400	+1.357%	510	-10.177%
2025-02-03	45.8050	47.8900	45.8050	47.8900	+1.894%	1,495	-8.958%
2025-01-31	47.6100	47.6100	47.0000	47.0000	-1.198%	4,564	-7.234%
2025-01-30	47.0500	47.5700	47.0500	47.5700	+2.988%	699	-8.346%
2025-01-29	46.1900	46.1900	46.1900	46.1900	+5.940%	207	-5.607%
2025-01-27	43.6000	43.6000	43.6000	43.6000	+3.983%	480	0.000%
2025-01-23	42.4000	42.7400	41.9300	41.9300	-7.623%	1,724	+3.983%
2025-01-22	43.1000	45.3900	43.1000	45.3900	-0.439%	330	-3.944%
2025-01-21	45.5900	45.5900	45.5900	45.5900	+6.394%	358	-4.365%
2025-01-13	45.8000	45.8000	42.8500	42.8500	-6.767%	43,997	+1.750%
2025-01-10	46.2700	46.2700	45.9600	45.9600	+3.281%	2,782	-5.135%
2025-01-06	43.2000	44.6600	43.2000	44.5000	-0.559%	4,983	-2.022%
2025-01-03	44.7500	44.7500	44.7500	44.7500	0.000%	172	-2.570%
2025-01-02	42.6000	44.7500	42.6000	44.7500	+5.179%	394	-2.570%
2024-12-30	42.5466	42.5466	42.5466	42.5466	-4.817%	129	+2.476%
2024-12-27	44.7000	44.7000	44.7000	44.7000	+8.601%	120	-2.461%
2024-12-26	42.0000	42.0000	41.1600	41.1600	-7.919%	420	+5.928%
2024-12-24	44.7000	44.7000	44.7000	44.7000	-1.084%	330	-2.461%
2024-12-18	45.1900	45.1900	45.1900	45.1900	+4.691%	543	-3.518%
2024-12-16	43.0000	43.1650	43.0000	43.1650	-2.540%	2,408	+1.008%
2024-12-11	42.9300	44.2900	42.9300	44.2900	-2.638%	1,157	-1.558%
2024-12-10	45.4900	45.4900	45.4900	45.4900	-1.834%	309	-4.155%
2024-12-03	46.3400	46.3400	46.3400	46.3400	+4.009%	1,453	-5.913%
2024-12-02	44.5540	44.5540	44.5540	44.5540	+6.614%	222	-2.141%
2024-11-25	45.3000	45.3000	41.7900	41.7900	-7.133%	247	+4.331%
2024-11-19	45.0000	45.0000	45.0000	45.0000	+0.022%	900	-3.111%
2024-11-15	44.9900	44.9900	44.9900	44.9900	+6.713%	115	-3.090%
2024-11-13	42.1600	42.1600	42.1600	42.1600	-3.080%	179	+3.416%
2024-11-11	43.5000	43.5000	43.5000	43.5000	+2.353%	231	+0.230%
2024-11-08	42.0000	42.5000	42.0000	42.5000	+3.281%	331	+2.588%
2024-11-04	41.1500	41.1500	41.1500	41.1500	+5.513%	124	+5.954%
2024-11-01	40.2500	40.2500	39.0000	39.0000	-4.822%	6,589	+11.795%
2024-10-29	40.9760	40.9760	40.9760	40.9760	+10.567%	279	+6.404%
2024-10-24	37.0600	37.0600	37.0600	37.0600	-8.267%	126	+17.647%
2024-10-23	40.4000	40.4000	40.4000	40.4000	+1.152%	1,132	+7.921%
2024-10-21	39.9400	39.9400	39.9400	39.9400	+1.758%	628	+9.164%
2024-10-17	39.2500	39.2500	39.2500	39.2500	-0.229%	625	+11.083%
2024-10-16	39.3400	39.3400	39.3400	39.3400	-0.657%	452	+10.829%
2024-10-04	39.6000	39.6000	39.6000	39.6000	+5.713%	400	+10.101%
2024-10-03	37.4600	37.4600	37.4600	37.4600	-2.321%	253	+16.391%
2024-10-01	38.3500	38.3500	38.3500	38.3500	-3.059%	119	+13.690%
2024-09-26	40.5500	40.5500	39.5600	39.5600	-1.297%	293	+10.212%
2024-09-24	40.0800	40.0800	40.0800	40.0800	+3.942%	62,894	+8.782%
2024-09-19	38.6000	38.6000	38.5600	38.5600	+3.517%	231	+13.071%
2024-09-17	37.2500	37.2500	37.2500	37.2500	+0.798%	2,167	+17.047%
2024-09-16	36.9550	36.9550	36.9550	36.9550	-0.122%	103	+17.981%
2024-09-13	37.0000	37.0000	37.0000	37.0000	+2.635%	1,110	+17.838%
2024-08-30	36.0500	36.0500	36.0500	36.0500	+4.919%	1,542	+20.943%
2024-08-21	34.3600	34.3600	34.3600	34.3600	-1.829%	2,131	+26.892%
2024-08-20	35.0000	35.0000	35.0000	35.0000	-0.709%	349	+24.571%
2024-08-14	35.2500	35.2500	35.2500	35.2500	-2.111%	111	+23.688%
2024-08-13	36.0100	36.0100	36.0100	36.0100	+2.301%	2,000	+21.077%
2024-08-12	35.2000	35.2000	35.2000	35.2000	+3.226%	150	+23.864%
2024-08-09	34.1000	34.1000	34.1000	34.1000	+6.563%	1,692	+27.859%
2024-08-05	32.0000	32.0000	32.0000	32.0000	-12.112%	400	+36.250%
2024-07-31	36.4100	36.4100	36.4100	36.4100	+6.774%	100	+19.747%
2024-07-29	34.1000	34.1000	34.1000	34.1000	-3.672%	200	+27.859%
2024-07-26	35.4000	35.4000	35.4000	35.4000	+6.820%	186	+23.164%
2024-07-25	33.1400	33.1400	33.1400	33.1400	-5.826%	192	+31.563%
2024-07-24	34.9400	35.1900	34.9400	35.1900	-2.114%	6,444	+23.899%
2024-07-22	35.9500	35.9500	35.9500	35.9500	+6.329%	685	+21.280%
2024-07-19	33.8100	33.8100	33.8100	33.8100	-6.369%	184	+28.956%
2024-07-17	37.2000	37.2000	36.1100	36.1100	-1.068%	1,159	+20.742%
2024-07-15	36.0000	36.5000	36.0000	36.5000	+0.690%	356	+19.452%
2024-07-12	36.5000	36.5000	36.2500	36.2500	+6.932%	280	+20.276%
2024-07-11	35.8400	35.8400	33.9000	33.9000	-4.668%	371	+28.614%
2024-07-10	34.1900	35.5600	34.1900	35.5600	+9.855%	452	+22.610%
2024-07-02	32.3700	32.3700	32.3700	32.3700	-0.858%	161	+34.693%
2024-07-01	33.0000	33.0000	32.6400	32.6500	+0.462%	2,174	+33.538%
2024-06-28	32.5000	32.5000	32.5000	32.5000	+0.588%	120	+34.154%
2024-06-26	32.3100	32.3100	32.3100	32.3100	-3.408%	178	+34.943%
2024-06-25	33.4500	33.4500	33.4500	33.4500	+2.765%	164	+30.344%
2024-06-20	32.5500	32.5500	32.5500	32.5500	+2.358%	320	+33.948%
2024-06-18	32.3000	32.3000	31.6800	31.8000	+3.347%	2,747	+37.107%
2024-06-17	30.7700	30.7700	30.7700	30.7700	-2.006%	763	+41.696%
2024-06-14	30.2900	31.4000	30.2900	31.4000	-0.032%	2,163	+38.854%
2024-06-13	30.6000	31.4100	30.6000	31.4100	-0.064%	616	+38.809%
2024-06-06	31.4300	31.4300	31.4300	31.4300	+3.218%	292	+38.721%
2024-06-03	30.0000	30.4500	30.0000	30.4500	+0.995%	4,259	+43.186%
2024-05-31	30.1500	30.1500	30.1500	30.1500	+1.652%	323	+44.610%
2024-05-30	29.8000	29.8000	29.6600	29.6600	-0.101%	582	+46.999%
2024-05-23	29.6900	29.6900	29.6900	29.6900	-4.870%	171	+46.851%
2024-05-21	30.7500	31.2100	30.7500	31.2100	+1.628%	541	+39.699%
2024-05-20	30.7500	30.7500	30.7100	30.7100	+4.102%	887	+41.973%
2024-05-16	29.5000	29.5000	29.5000	29.5000	+10.075%	12,442	+47.797%
2024-05-15	26.8000	26.8000	26.8000	26.8000	+4.728%	3,261	+62.687%
2024-05-10	26.0650	26.0650	25.5900	25.5900	-1.577%	618	+70.379%
2024-05-08	26.0000	26.0000	26.0000	26.0000	-3.238%	405	+67.692%
2024-05-07	26.8700	26.8700	26.8700	26.8700	+1.435%	326	+62.263%
2024-05-06	26.2350	26.4900	26.2350	26.4900	-0.861%	550	+64.590%
2024-05-03	25.8500	26.7200	25.8500	26.7200	+4.090%	394	+63.174%
2024-05-02	25.6700	25.6700	25.6700	25.6700	-0.349%	1,438	+69.848%
2024-05-01	25.7600	25.7600	25.7600	25.7600	-2.572%	264	+69.255%
2024-04-29	25.5900	26.6000	25.5900	26.4400	+0.743%	2,327	+64.902%
2024-04-26	26.0025	26.6330	26.0025	26.2450	-2.144%	1,200	+66.127%
2024-04-25	26.5500	26.9800	26.5000	26.8200	-1.070%	2,171	+62.565%
2024-04-24	27.2000	27.2100	26.7000	27.1100	+1.327%	6,600	+60.826%
2024-04-23	27.2500	27.2500	26.7550	26.7550	-0.502%	1,078	+62.960%
2024-04-22	26.8900	26.8900	26.8900	26.8900	+5.039%	993	+62.142%
2024-04-17	25.1500	25.6000	25.1500	25.6000	+2.155%	1,607	+70.313%
2024-04-16	25.0600	25.0600	25.0600	25.0600	-5.487%	100	+73.982%
2024-04-15	26.5150	26.5150	26.5150	26.5150	-6.241%	304	+64.435%
2024-04-09	28.2800	28.2800	28.2800	28.2800	+1.471%	1,634	+54.173%
2024-04-08	27.8700	27.8700	27.8700	27.8700	+1.125%	303	+56.441%
2024-04-04	28.0400	28.0400	27.5600	27.5600	+1.510%	332	+58.200%
2024-04-03	28.0500	28.0500	27.1500	27.1500	-3.638%	522	+60.589%
2024-04-02	27.8750	28.1750	27.8750	28.1750	+2.046%	345	+54.747%
2024-04-01	27.6100	27.6100	27.6100	27.6100	-2.816%	323	+57.914%
2024-03-28	28.4100	28.4100	28.4100	28.4100	0.000%	430	+53.467%
2024-03-27	28.4100	28.4100	28.4100	28.4100	+2.415%	1,316	+53.467%
2024-03-26	27.7000	27.7400	27.7000	27.7400	-3.847%	5,813	+57.174%
2024-03-22	28.8500	28.8500	28.8500	28.8500	+0.839%	579	+51.127%
2024-03-19	28.6100	28.6100	28.6100	28.6100	-3.475%	242	+52.394%
2024-03-18	29.6400	29.6400	29.6400	29.6400	-2.788%	150	+47.099%
2024-03-15	30.4900	30.4900	30.4900	30.4900	0.000%	233	+42.998%
2024-03-14	30.4900	30.4900	30.4900	30.4900	-0.348%	477	+42.998%
2024-03-08	31.6000	31.6000	30.5964	30.5964	+2.261%	5,084	+42.500%
2024-03-01	29.9200	29.9200	29.9200	29.9200	+0.911%	2,000	+45.722%
2024-02-29	29.6500	29.6500	29.6500	29.6500	-0.067%	377	+47.049%
2024-02-26	29.6700	29.6700	29.6700	29.6700	+1.263%	750	+46.950%
2024-02-23	29.4500	29.4500	29.3000	29.3000	+2.555%	3,000	+48.805%
2024-02-21	28.5700	28.5700	28.5700	28.5700	-0.314%	500	+52.608%
2024-02-16	28.6600	28.6600	28.6600	28.6600	-1.580%	1,820	+52.128%
2024-02-15	29.6600	29.6600	28.4600	29.1200	+4.560%	12,285	+49.725%
2024-02-14	27.8500	27.8500	27.8500	27.8500	-4.492%	215	+56.553%
2024-02-07	27.6200	29.1600	27.6200	29.1600	-1.983%	3,221	+49.520%
2024-02-06	29.7500	29.7500	29.7500	29.7500	+1.709%	169	+46.555%
2024-02-02	29.4500	29.4500	28.9150	29.2500	+0.862%	6,485	+49.060%
2024-02-01	29.0000	29.0000	29.0000	29.0000	-2.521%	1,053	+50.345%
2024-01-31	29.7100	29.7500	29.7100	29.7500	+0.711%	829	+46.555%
2024-01-30	28.5000	29.5400	28.5000	29.5400	-1.270%	654	+47.596%
2024-01-29	29.9200	29.9200	29.9200	29.9200	+3.172%	500	+45.722%
2024-01-25	27.7500	29.0000	27.7500	29.0000	+0.729%	672	+50.345%
2024-01-23	28.2500	29.3200	28.2500	28.7900	+1.767%	2,187	+51.441%
2024-01-22	29.5400	29.5400	28.2500	28.2900	+4.199%	2,066	+54.118%
2024-01-19	27.1501	27.1501	27.1501	27.1501	+0.000%	499	+60.589%
2024-01-18	27.1100	27.1500	27.1100	27.1500	-0.147%	2,200	+60.589%
2024-01-17	27.1900	27.1900	27.1900	27.1900	+0.147%	152	+60.353%
2024-01-16	27.1500	27.1500	27.1500	27.1500	+0.556%	200	+60.589%
2024-01-12	27.0000	27.0000	27.0000	27.0000	-0.111%	516	+61.481%
2024-01-08	27.3500	27.3500	27.0300	27.0300	-0.989%	1,148	+61.302%
2024-01-05	27.1400	27.3000	27.1400	27.3000	+2.825%	2,994	+59.707%
2024-01-04	26.5500	26.5500	26.5500	26.5500	-3.419%	402	+64.218%
2024-01-03	27.0740	27.4900	27.0740	27.4900	-1.441%	2,645	+58.603%
2023-12-28	27.9700	27.9700	27.8920	27.8920	-0.421%	432	+56.317%
2023-12-27	28.0100	28.0100	28.0100	28.0100	+1.339%	2,581	+55.659%
2023-12-21	27.4800	27.6400	27.4800	27.6400	+0.655%	335	+57.742%
2023-12-20	27.4600	27.4600	27.4600	27.4600	-2.814%	445	+58.776%
2023-12-19	28.8100	28.8100	28.2550	28.2550	+4.920%	359	+54.309%
2023-12-18	28.4140	28.4140	26.9300	26.9300	-3.594%	116,629	+61.901%
2023-12-15	27.9340	27.9340	27.9340	27.9340	+4.348%	280	+56.082%
2023-12-14	26.1200	26.7700	26.1200	26.7700	+6.020%	3,596	+62.869%
2023-12-13	25.2500	25.2500	25.2500	25.2500	-1.135%	137	+72.673%
2023-12-12	25.5400	25.5400	25.5400	25.5400	-0.893%	150	+70.713%
2023-12-05	25.7700	25.7700	25.7700	25.7700	-1.903%	509	+69.189%
2023-11-24	26.2700	26.2700	26.2700	26.2700	-3.949%	209	+65.969%
2023-11-21	27.3500	27.3500	27.3500	27.3500	+6.669%	3,654	+59.415%
2023-11-16	25.6400	25.6400	25.6400	25.6400	-2.435%	592	+70.047%
2023-11-03	26.2800	26.2800	26.2800	26.2800	+5.288%	108	+65.906%
2023-11-02	24.9600	24.9600	24.9600	24.9600	+3.483%	103	+74.679%
2023-11-01	24.1200	24.1200	24.1200	24.1200	-6.656%	236	+80.763%
2023-10-24	24.8900	25.8400	24.8900	25.8400	+5.815%	490	+68.731%
2023-10-23	25.1000	25.1000	24.4200	24.4200	-2.972%	300	+78.542%
2023-10-17	25.1680	25.1680	25.1680	25.1680	+1.300%	255	+73.236%
2023-10-13	24.8450	24.8450	24.8450	24.8450	-5.854%	500	+75.488%
2023-10-12	26.3900	26.3900	26.3900	26.3900	+6.842%	298	+65.214%
2023-10-05	24.7000	24.7000	24.7000	24.7000	-4.633%	100	+76.518%
2023-10-04	24.8800	25.9000	24.8800	25.9000	-1.521%	1,250	+68.340%
2023-09-26	26.1400	26.3000	26.1400	26.3000	-0.341%	5,630	+65.779%
2023-09-19	25.8700	26.3900	25.8700	26.3900	+2.010%	300	+65.214%
2023-09-11	25.7500	25.8700	25.7500	25.8700	+0.818%	670	+68.535%
2023-08-29	25.6600	25.6600	25.6600	25.6600	-0.927%	224	+69.914%
2023-08-24	25.1900	25.9000	25.1900	25.9000	-0.154%	700	+68.340%
2023-08-22	25.9400	25.9400	25.9400	25.9400	0.000%	504	+68.080%
2023-08-18	25.9400	25.9400	25.9400	25.9400	-2.628%	438	+68.080%
2023-08-17	26.6400	26.6400	26.6400	26.6400	-0.486%	152	+63.664%
2023-08-14	26.7700	26.7700	26.7700	26.7700	-3.532%	378	+62.869%
2023-08-11	27.7500	27.7500	27.7500	27.7500	+2.778%	111	+57.117%
2023-08-10	27.0000	27.0000	27.0000	27.0000	+0.596%	1,323	+61.481%
2023-08-09	26.8400	26.8400	26.8400	26.8400	+1.035%	700	+62.444%
2023-08-08	26.5650	26.5650	26.5650	26.5650	-1.025%	300	+64.126%

.dark-mode .q9TlxZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q9TlxZ{ color: #333333; background-color: white; border: 2px solid #333333; }ARLUFARISTOCRAT LEISURE ORDstock OTC

ARLUF
ARISTOCRAT LEISURE ORD
stock OTC