Aristocrat Leisure Historical Data - AC8 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Aristocrat Leisure (AC8)
Aristocrat Leisure (AC8) Historical

Aristocrat Leisure (AC8)

48.20

0.00

( 0.00% )

Updated: 02:36:11

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3	6.63716814159	45.2	48.4	45	463	47.63568345	DE
4	6.400001	15.3110075433	41.799999	48.4	40.4	183	44.98603865	DE
12	7	16.9902912621	41.2	48.4	40.4	126	43.59442033	DE
26	16.2	50.625	32	48.4	31.8	131	40.07295892	DE
52	20.8	75.9124087591	27.4	48.4	23.4	100	36.85884194	DE
156	23	91.2698412698	25.2	48.4	22.8	93	34.88718163	DE
260	23	91.2698412698	25.2	48.4	22.8	93	34.88718163	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739827620	47.8	2.8	6.22	48.2	48.4	47.8	1307
1739568420	45	0	0.00	45	45	45	0
1739482020	45	0	0.00	45	45	45	0
1739395620	45	-0.4	-0.88	45	45	45	73
1739309220	45.4	1	2.25	45.2	45.4	45.2	10
1739222820	44.4	-0.4	-0.89	44.4	44.4	44.4	1
1738963620	44.8	1.4	3.23	45	45	44.8	23
1738877220	43.4	0	0.00	43.4	43.4	43.4	0
1738790820	43.4	0	0.00	43.4	43.4	43.4	0
1738704420	43.4	-1.6	-3.56	43.4	43.4	43.4	2
1738618020	45	0.6	1.35	45	45	45	3
1738358820	44.4	0	0.00	44.4	44.4	44.4	0
1738272420	44.4	2.8	6.73	44.4	44.4	44.4	10
1738186020	41.6	-1.6	-3.70	41.6	41.6	41.6	40
1738099620	43.2	2.2	5.37	43.2	43.2	43.2	90
1738013220	41	0	0.00	41	41	41	0
1737754020	41	0.6	1.49	40.799999	41	40.799999	440
1737667620	40.4	-1.4	-3.35	40.6	40.6	40.4	294
1737581220	41.799999	-1.2	-2.79	41.799999	41.799999	41.799999	85
1737494820	43	0	0.00	43	43	43	0
1737408420	43	0	0.00	43	43	43	0
1737149220	43	0	0.00	43	43	43	15
1737062820	43	0	0.00	43	43	43	1
1736976420	43	-0.4	-0.92	43	43	43	20
1736890020	43.4	0	0.00	43.4	43.4	43.4	0
1736803620	43.4	0	0.00	43.4	43.4	43.4	0
1736544420	43.4	0.2	0.46	43.4	43.4	43.4	100
1736458020	43.2	0.6	1.41	43.2	43.2	43.2	3
1736371620	42.6	-0.6	-1.39	42.6	42.6	42.6	6
1736285220	43.2	1.4	3.35	43	43.2	43	66
1736198820	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1735939620	41.799999	0.6	1.46	41.799999	41.799999	41.799999	2
1735853220	41.2	-0.2	-0.48	41.2	41.4	41.2	85
1735594020	41.4	0	0.00	41.4	41.4	41.4	24
1735334820	41.4	-0.4	-0.96	41.4	41.4	41.4	1
1734989220	41.799999	-0.4	-0.95	41.6	41.799999	41.6	162
1734730020	42.2	0	0.00	42.2	42.2	42.2	0
1734643620	42.2	0	0.00	42.2	42.2	42.2	0
1734557220	42.2	0	0.00	42.2	42.2	42.2	0
1734470820	42.2	1.6	3.94	42.2	42.2	42.2	24
1734384420	40.6	0	0.00	40.6	40.6	40.6	0
1734125220	40.6	0	0.00	40.6	40.6	40.6	0
1734038820	40.6	0	0.00	40.6	40.6	40.6	0
1733952420	40.6	-1.4	-3.33	40.6	40.6	40.6	7
1733866020	42	0	0.00	42	42	42	0
1733779620	42	-0.2	-0.47	42	42	42	143
1733520420	42.2	0	0.00	42.2	42.2	42.2	0
1733434020	42.2	0	0.00	42.2	42.2	42.2	0
1733347620	42.2	-0.8	-1.86	42.2	42.2	42.2	100
1733261220	43	1	2.38	42.799999	43	42.799999	8
1733174820	42	0.8	1.94	42.2	42.2	41.799999	212
1732915620	41.2	0	0.00	41.2	41.2	41.2	0
1732829220	41.2	0	0.00	41.799999	41.799999	41.2	800
1732742820	41.2	0	0.00	41.2	41.2	41.2	0
1732656420	41.2	-0.6	-1.44	41.2	41.2	41.2	1
1732570020	41.799999	0.4	0.97	41.799999	41.799999	41.799999	2
1732310820	41.4	0	0.00	41.4	41.4	41.4	0
1732224420	41.4	-0.4	-0.96	41.6	41.6	41.4	200
1732138020	41.799999	-0.4	-0.95	41.799999	41.799999	41.799999	219
1732051620	42.2	0	0.00	42.6	42.6	42.2	300
1731965220	42.2	1.2	2.93	42	42.2	42	65

Aristocrat Leisure

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions