Aristocrat Leisure

ALL
🏛️ usa →
45.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 45.00 45.00 45.00 45.00 0.0M
2025-09-26 45.44 45.44 45.44 45.44 0.0M
2025-09-23 43.01 43.01 43.01 43.01 0.0M
2025-09-17 45.89 45.89 45.89 45.89 0.0M
2025-09-15 43.75 43.75 43.75 43.75 0.0M
2025-09-12 44.85 44.85 44.85 44.85 0.0M
2025-09-11 46.57 46.57 45.80 45.80 0.0M
2025-09-10 43.85 43.85 43.85 43.85 0.0M
2025-09-08 46.48 46.48 46.48 46.48 0.0M
2025-08-28 47.56 47.56 47.56 47.56 0.0M
2025-08-26 46.30 46.50 46.30 46.50 0.0M
2025-08-25 43.55 43.55 43.55 43.55 0.0M
2025-08-21 44.27 44.27 44.27 44.27 0.0M
2025-08-15 45.70 45.70 45.70 45.70 0.0M
2025-08-11 43.25 43.25 43.25 43.25 0.0M
2025-08-08 45.75 45.75 45.75 45.75 0.0M
2025-08-07 46.00 46.40 45.88 45.88 0.0M
2025-08-06 45.05 45.05 45.05 45.05 0.0M
2025-08-05 42.65 42.65 42.65 42.65 0.0M
2025-08-04 44.80 44.80 44.80 44.80 0.0M
2025-07-25 46.14 46.14 46.14 46.14 0.0M
2025-07-24 42.36 44.20 42.36 44.20 0.0M
2025-07-14 46.19 46.19 46.19 46.19 0.0M
2025-07-11 44.65 45.84 44.65 45.84 0.0M
2025-07-10 44.00 44.00 43.12 43.12 0.0M
2025-07-09 44.25 44.70 44.25 44.70 0.0M
2025-07-03 41.36 41.36 41.36 41.36 0.0M
2025-07-02 43.25 43.25 43.25 43.25 0.0M
2025-06-27 41.45 42.18 41.45 42.18 0.0M
2025-06-20 43.00 43.00 41.41 41.41 0.0M
2025-06-17 43.00 43.00 42.13 42.50 0.0M
2025-06-16 42.80 42.80 42.80 42.80 0.0M
2025-06-11 42.00 42.00 42.00 42.00 0.0M
2025-06-10 42.00 42.00 42.00 42.00 0.0M
2025-06-04 41.50 41.50 41.50 41.50 0.0M
2025-06-03 41.69 41.69 41.69 41.69 0.0M
2025-06-02 41.84 41.84 41.84 41.84 0.0M
2025-05-29 35.04 37.25 35.04 37.25 0.0M
2025-05-23 39.55 39.55 39.55 39.55 0.0M
2025-05-22 40.84 40.84 40.84 40.84 0.0M
2025-05-21 39.75 40.40 39.75 40.40 0.0M
2025-05-19 42.49 42.49 42.49 42.49 0.0M
2025-05-16 42.34 42.34 42.34 42.34 0.0M
2025-05-14 42.14 42.14 42.14 42.14 0.0M
2025-05-13 43.80 43.80 43.80 43.80 0.0M
2025-05-09 40.56 40.56 40.56 40.56 0.0M
2025-05-06 41.68 41.68 41.68 41.68 0.0M
2025-04-29 42.19 42.19 42.19 42.19 0.0M
2025-04-28 39.91 39.91 39.91 39.91 0.0M
2025-04-25 42.59 42.59 42.59 42.59 0.0M
2025-04-23 40.41 40.50 40.41 40.50 0.0M
2025-04-22 38.78 38.78 38.78 38.78 0.1M
2025-04-21 37.15 39.00 37.15 39.00 0.0M
2025-04-17 39.95 39.95 39.95 39.95 0.0M
2025-04-16 40.00 40.00 39.84 39.84 0.0M
2025-04-14 41.25 41.25 41.25 41.25 0.0M
2025-04-11 41.19 41.19 41.19 41.19 0.0M
2025-04-09 37.99 40.16 36.39 40.16 0.0M
2025-04-08 35.50 35.50 35.50 35.50 0.0M
2025-04-07 32.84 32.96 32.84 32.96 0.0M
2025-04-04 35.20 37.00 35.20 37.00 0.0M
2025-04-03 38.40 38.40 38.40 38.40 0.0M
2025-03-28 38.65 42.89 38.65 38.65 0.0M
2025-03-26 44.39 44.55 44.39 44.55 0.0M
2025-03-25 40.51 41.15 40.51 41.15 0.0M
2025-03-24 44.14 44.14 44.14 44.14 0.0M
2025-03-19 39.00 39.75 39.00 39.75 0.0M
2025-03-18 39.16 39.16 39.16 39.16 0.0M
2025-03-17 41.55 42.20 40.96 42.20 0.0M
2025-03-14 44.09 44.09 44.09 44.09 0.0M
2025-03-13 43.59 43.59 43.59 43.59 0.0M
2025-03-12 41.90 41.90 41.90 41.90 0.0M
2025-03-10 43.85 45.59 43.85 45.59 0.0M
2025-03-06 43.36 45.06 43.36 45.06 0.0M
2025-03-05 47.75 47.75 46.39 46.39 0.0M
2025-03-04 47.39 47.39 47.39 47.39 0.0M
2025-03-03 48.14 48.14 43.40 43.40 0.0M
2025-02-27 44.25 45.74 44.25 45.74 0.0M
2025-02-21 46.40 46.40 45.49 45.49 0.1M
2025-02-20 47.63 47.63 47.63 47.63 0.0M
2025-02-19 49.00 49.34 49.00 49.34 0.0M
2025-02-14 48.96 48.96 48.84 48.84 0.0M
2025-02-13 48.90 48.90 48.46 48.46 0.0M
2025-02-11 48.00 48.30 47.66 48.30 0.0M
2025-02-07 45.13 48.44 45.13 48.44 0.0M
2025-02-06 48.54 49.00 48.54 49.00 0.0M
2025-02-05 48.54 48.54 48.54 48.54 0.0M
2025-02-03 45.81 47.89 45.81 47.89 0.0M
2025-01-31 47.61 47.61 47.00 47.00 0.0M
2025-01-30 47.05 47.57 47.05 47.57 0.0M
2025-01-29 46.19 46.19 46.19 46.19 0.0M
2025-01-27 43.60 43.60 43.60 43.60 0.0M
2025-01-23 42.40 42.74 41.93 41.93 0.0M
2025-01-22 43.10 45.39 43.10 45.39 0.0M
2025-01-21 45.59 45.59 45.59 45.59 0.0M
2025-01-13 45.80 45.80 42.85 42.85 0.0M
2025-01-10 46.27 46.27 45.96 45.96 0.0M
2025-01-06 43.20 44.66 43.20 44.50 0.0M
2025-01-03 44.75 44.75 44.75 44.75 0.0M
2025-01-02 42.60 44.75 42.60 44.75 0.0M