Get the Stockscreener App
39.55
6.59%
-2.79
Aristocrat Leisure Stock (ARLUF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $39.55 | $39.55 | $0.00 | 286.0 | -6.59% |
| May 16, 2025 | $42.34 | $42.34 | $0.00 | 168.0 | +0.47% |
| May 14, 2025 | $42.14 | $42.14 | $0.00 | 732.0 | -3.79% |
| May 13, 2025 | $43.80 | $43.80 | $0.00 | 320.0 | +7.99% |
| May 09, 2025 | $40.56 | $40.56 | $0.00 | 194.0 | -2.69% |
| May 06, 2025 | $41.68 | $41.68 | $0.00 | 109.0 | -1.20% |
| Apr 29, 2025 | $42.19 | $42.19 | $0.00 | 381.0 | +5.71% |
| Apr 28, 2025 | $39.91 | $39.91 | $0.00 | 299.0 | -6.29% |
| Apr 25, 2025 | $42.59 | $42.59 | $0.00 | 167.0 | +5.16% |
Aristocrat Leisure Stock (ARLUF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aristocrat Leisure stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARLUF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aristocrat Leisure stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aristocrat Leisure Stock (ARLUF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $43.80 | $39.55 | $4.25 | 1,809.0 | -6.26% |
| Apr, 2025 | $42.59 | $32.84 | $9.75 | 101,774.0 | +9.16% |
| Mar, 2025 | $48.14 | $38.65 | $9.49 | 33,453.0 | -15.49% |
| Feb, 2025 | $49.34 | $44.25 | $5.09 | 87,716.0 | -2.69% |
| Jan, 2025 | $47.61 | $41.93 | $5.68 | 60,760.0 | +10.47% |
Aristocrat Leisure Stock (ARLUF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $46.34 | $41.16 | $5.18 | 7,091.0 | +1.81% |
| Nov, 2024 | $45.30 | $39.00 | $6.30 | 8,716.0 | +1.99% |
| Oct, 2024 | $40.98 | $37.06 | $3.92 | 4,014.0 | +3.58% |
| Sep, 2024 | $40.55 | $36.95 | $3.59 | 66,798.0 | +9.74% |
| Aug, 2024 | $36.05 | $32.00 | $4.05 | 8,375.0 | -0.99% |
| Jul, 2024 | $37.20 | $32.37 | $4.83 | 12,944.0 | +12.03% |
| Jun, 2024 | $33.45 | $30.00 | $3.45 | 11,622.0 | +7.79% |
| May, 2024 | $31.21 | $25.59 | $5.62 | 22,202.0 | +14.03% |
| Apr, 2024 | $28.28 | $25.06 | $3.22 | 19,839.0 | -6.93% |
| Mar, 2024 | $31.60 | $27.70 | $3.90 | 16,324.0 | -4.18% |
| Feb, 2024 | $29.75 | $27.62 | $2.13 | 30,075.0 | -0.34% |
| Jan, 2024 | $29.92 | $26.55 | $3.37 | 17,664.0 | +6.66% |
Aristocrat Leisure Stock (ARLUF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.81 | $25.25 | $3.56 | 125,453.0 | +6.17% |
| Nov, 2023 | $27.35 | $24.12 | $3.23 | 4,902.0 | +1.66% |
| Oct, 2023 | $26.39 | $24.42 | $1.97 | 3,193.0 | -1.75% |
| Sep, 2023 | $26.39 | $25.75 | $0.64 | 6,600.0 | +2.49% |
| Aug, 2023 | $27.75 | $25.19 | $2.56 | 9,431.0 | -2.29% |
| Jul, 2023 | $26.65 | $24.64 | $2.01 | 4,893.0 | +4.40% |
| Jun, 2023 | $27.07 | $24.70 | $2.37 | 7,860.0 | +2.42% |
| May, 2023 | $25.89 | $24.56 | $1.33 | 8,848.0 | -3.08% |
| Apr, 2023 | $25.68 | $24.48 | $1.20 | 6,924.0 | +2.80% |
| Mar, 2023 | $24.81 | $22.66 | $2.15 | 19,795.0 | -1.12% |
| Feb, 2023 | $25.56 | $24.39 | $1.17 | 6,199.0 | +3.40% |
| Jan, 2023 | $24.41 | $22.14 | $2.27 | 14,564.0 | +14.81% |
0.20%
9.45%
Cap:
|
Volume (24h):