Frankfurt - Delayed Quote EUR

Aristocrat Leisure Limited (AC8.F)

34.60

+1.00

+(2.98%)

At close: April 14 at 8:11:50 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 14, 2025	34.60	34.60	34.60	34.60	34.60	110
Apr 11, 2025	34.20	34.20	33.60	33.60	33.60	110
Apr 10, 2025	36.20	36.20	36.20	36.20	36.20	10
Apr 9, 2025	32.20	32.20	32.20	32.20	32.20	-
Apr 8, 2025	32.40	32.40	32.40	32.40	32.40	-
Apr 7, 2025	31.00	31.00	31.00	31.00	31.00	-
Apr 4, 2025	34.20	34.20	34.00	34.00	34.00	277
Apr 3, 2025	37.20	37.20	36.80	36.80	36.80	277
Apr 2, 2025	38.00	38.00	38.00	38.00	38.00	-
Apr 1, 2025	37.60	37.60	37.60	37.60	37.60	-
Mar 31, 2025	37.00	37.00	37.00	37.00	37.00	-
Mar 28, 2025	37.60	37.60	37.60	37.60	37.60	-
Mar 27, 2025	38.20	38.20	38.20	38.20	38.20	-
Mar 26, 2025	39.40	39.40	39.40	39.40	39.40	-
Mar 25, 2025	39.00	39.00	39.00	39.00	39.00	-
Mar 24, 2025	38.40	38.40	38.40	38.40	38.40	-
Mar 21, 2025	37.80	37.80	37.80	37.80	37.80	-
Mar 20, 2025	37.80	37.80	37.80	37.80	37.80	-
Mar 19, 2025	36.60	36.60	36.60	36.60	36.60	-
Mar 18, 2025	37.40	37.40	37.40	37.40	37.40	-
Mar 17, 2025	38.20	38.20	38.20	38.20	38.20	-
Mar 14, 2025	38.40	38.40	38.40	38.40	38.40	-
Mar 13, 2025	38.20	38.20	38.20	38.20	38.20	-
Mar 12, 2025	38.40	38.40	38.40	38.40	38.40	-
Mar 11, 2025	39.20	39.20	38.60	38.60	38.60	300
Mar 10, 2025	40.20	40.20	40.20	40.20	40.20	-
Mar 7, 2025	40.40	40.40	40.40	40.40	40.40	-
Mar 6, 2025	42.20	42.20	42.20	42.20	42.20	-
Mar 5, 2025	42.60	42.60	42.40	42.40	42.40	104
Mar 4, 2025	43.20	43.20	42.40	42.40	42.40	104
Mar 3, 2025	43.60	43.60	43.60	43.60	43.60	-
Feb 28, 2025	42.80	42.80	42.80	42.80	42.80	-
Feb 27, 2025	44.40	44.40	44.40	44.40	44.40	-
Feb 26, 2025	44.40	44.40	44.40	44.40	44.40	-
Feb 25, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 24, 2025	46.20	46.20	46.20	46.20	46.20	-
Feb 21, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 20, 2025	45.80	45.80	45.80	45.80	45.80	-
Feb 19, 2025	47.80	47.80	47.80	47.80	47.80	-
Feb 18, 2025	47.00	47.00	47.00	47.00	47.00	-
Feb 17, 2025	47.40	47.40	47.40	47.40	47.40	-
Feb 14, 2025	46.40	46.60	46.40	46.60	46.60	150
Feb 13, 2025	46.00	46.00	46.00	46.00	46.00	-
Feb 12, 2025	45.20	45.20	45.20	45.20	45.20	-
Feb 11, 2025	45.60	45.60	45.60	45.60	45.60	-
Feb 10, 2025	44.80	44.80	44.80	44.80	44.80	-
Feb 7, 2025	44.40	44.40	44.40	44.40	44.40	-
Feb 6, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 5, 2025	44.20	44.20	44.20	44.20	44.20	-
Feb 4, 2025	43.80	43.80	43.80	43.80	43.80	-
Feb 3, 2025	44.00	44.00	44.00	44.00	44.00	-
Jan 31, 2025	45.00	45.00	45.00	45.00	45.00	-
Jan 30, 2025	43.80	43.80	43.80	43.80	43.80	-
Jan 29, 2025	42.40	42.40	42.40	42.40	42.40	150
Jan 28, 2025	42.80	42.80	42.80	42.80	42.80	-
Jan 27, 2025	41.00	41.00	41.00	41.00	41.00	-
Jan 24, 2025	40.80	40.80	40.80	40.80	40.80	-
Jan 23, 2025	40.60	40.60	40.60	40.60	40.60	-
Jan 22, 2025	41.60	41.60	41.60	41.60	41.60	-
Jan 21, 2025	42.20	42.20	42.20	42.20	42.20	-
Jan 20, 2025	42.40	42.40	42.40	42.40	42.40	-
Jan 17, 2025	42.60	42.60	42.60	42.60	42.60	-
Jan 16, 2025	42.80	42.80	42.80	42.80	42.80	-
Jan 15, 2025	42.40	42.40	42.40	42.40	42.40	-
Jan 14, 2025	42.40	42.40	42.40	42.40	42.40	-
Jan 13, 2025	42.20	42.20	42.20	42.20	42.20	-
Jan 10, 2025	43.00	43.00	43.00	43.00	43.00	-
Jan 9, 2025	43.00	43.00	43.00	43.00	43.00	-
Jan 8, 2025	42.40	42.40	42.40	42.40	42.40	-
Jan 7, 2025	43.00	43.00	43.00	43.00	43.00	-
Jan 6, 2025	42.00	42.00	42.00	42.00	42.00	-
Jan 3, 2025	41.80	41.80	41.80	41.80	41.80	-
Jan 2, 2025	41.00	41.00	41.00	41.00	41.00	-
Dec 30, 2024	41.20	41.20	41.20	41.20	41.20	-
Dec 27, 2024	41.40	41.40	41.40	41.40	41.40	-
Dec 23, 2024	41.00	41.00	41.00	41.00	41.00	-
Dec 20, 2024	40.60	40.60	40.60	40.60	40.60	-
Dec 19, 2024	40.80	40.80	40.80	40.80	40.80	-
Dec 18, 2024	41.20	41.20	41.20	41.20	41.20	-
Dec 17, 2024	41.80	41.80	41.80	41.80	41.80	-
Dec 16, 2024	41.00	41.00	41.00	41.00	41.00	-
Dec 13, 2024	41.40	41.40	41.40	41.40	41.40	-
Dec 12, 2024	41.00	41.00	41.00	41.00	41.00	-
Dec 11, 2024	40.40	40.40	40.40	40.40	40.40	-
Dec 10, 2024	41.00	41.00	41.00	41.00	41.00	-
Dec 9, 2024	41.60	41.60	41.60	41.60	41.60	-
Dec 6, 2024	41.00	41.00	41.00	41.00	41.00	-
Dec 5, 2024	42.40	42.40	42.40	42.40	42.40	-
Dec 4, 2024	42.20	42.20	42.20	42.20	42.20	-
Dec 3, 2024	42.60	42.60	42.60	42.60	42.60	-
Dec 2, 2024	42.00	42.00	41.40	41.40	41.40	216
Nov 29, 2024	0.23 Dividend
Nov 29, 2024	41.60	41.60	41.60	41.60	41.60	-
Nov 28, 2024	41.60	41.60	41.60	41.60	41.18	-
Nov 27, 2024	41.60	41.60	41.60	41.60	41.18	-
Nov 26, 2024	41.20	41.20	41.20	41.20	40.78	-
Nov 25, 2024	41.60	41.60	41.60	41.60	41.18	-
Nov 22, 2024	41.00	41.00	41.00	41.00	40.59	-
Nov 21, 2024	41.60	41.60	41.60	41.60	41.18	-
Nov 20, 2024	41.60	41.60	41.60	41.60	41.18	-
Nov 19, 2024	42.40	42.40	42.00	42.00	41.58	50
Nov 18, 2024	41.40	41.40	41.40	41.40	40.98	-
Nov 15, 2024	41.00	41.00	41.00	41.00	40.59	-
Nov 14, 2024	41.00	41.00	41.00	41.00	40.59	-
Nov 13, 2024	40.40	40.40	40.40	40.40	39.99	-
Nov 12, 2024	39.80	39.80	39.20	39.20	38.80	197
Nov 11, 2024	40.20	40.20	40.20	40.20	39.79	-
Nov 8, 2024	39.40	39.40	39.40	39.40	39.00	-
Nov 7, 2024	38.60	38.60	38.60	38.60	38.21	-
Nov 6, 2024	38.20	38.20	38.20	38.20	37.81	-
Nov 5, 2024	37.80	37.80	37.80	37.80	37.42	-
Nov 4, 2024	37.60	37.60	37.60	37.60	37.22	-
Nov 1, 2024	36.80	36.80	36.80	36.80	36.43	-
Oct 31, 2024	37.00	37.00	37.00	37.00	36.63	-
Oct 30, 2024	36.80	36.80	36.80	36.80	36.43	-
Oct 29, 2024	36.80	36.80	36.80	36.80	36.43	-
Oct 28, 2024	36.40	36.40	36.40	36.40	36.03	-
Oct 25, 2024	35.80	35.80	35.80	35.80	35.44	-
Oct 24, 2024	35.20	35.20	35.20	35.20	34.84	-
Oct 23, 2024	36.00	36.00	36.00	36.00	35.64	-
Oct 22, 2024	35.60	35.60	35.60	35.60	35.24	-
Oct 21, 2024	36.40	36.40	36.40	36.40	36.03	-
Oct 18, 2024	35.80	35.80	35.80	35.80	35.44	-
Oct 17, 2024	36.40	36.40	36.40	36.40	36.03	-
Oct 16, 2024	35.80	35.80	35.80	35.80	35.44	-
Oct 15, 2024	35.60	35.60	35.60	35.60	35.24	-
Oct 14, 2024	35.60	35.60	35.60	35.60	35.24	-
Oct 11, 2024	35.80	35.80	35.40	35.40	35.04	300
Oct 10, 2024	36.00	36.00	36.00	36.00	35.64	-
Oct 9, 2024	36.00	36.00	36.00	36.00	35.64	-
Oct 8, 2024	35.20	35.20	35.20	35.20	34.84	-
Oct 7, 2024	35.60	35.60	35.60	35.60	35.24	-
Oct 4, 2024	35.00	35.00	35.00	35.00	34.65	-
Oct 3, 2024	35.40	35.40	35.40	35.40	35.04	-
Oct 2, 2024	35.40	35.40	35.40	35.40	35.04	-
Oct 1, 2024	36.00	36.00	36.00	36.00	35.64	-
Sep 30, 2024	36.20	36.20	36.20	36.20	35.83	-
Sep 27, 2024	35.80	35.80	35.80	35.80	35.44	-
Sep 26, 2024	35.80	35.80	35.80	35.80	35.44	-
Sep 25, 2024	34.60	34.60	34.60	34.60	34.25	-
Sep 24, 2024	35.80	35.80	35.80	35.80	35.44	-
Sep 23, 2024	34.80	34.80	34.80	34.80	34.45	-
Sep 20, 2024	34.80	34.80	34.80	34.80	34.45	-
Sep 19, 2024	34.60	34.80	34.60	34.80	34.45	300
Sep 18, 2024	34.40	34.40	34.40	34.40	34.05	-
Sep 17, 2024	34.20	34.20	34.20	34.20	33.85	-
Sep 16, 2024	33.60	33.60	33.60	33.60	33.26	35
Sep 13, 2024	33.40	33.40	33.40	33.40	33.06	-
Sep 12, 2024	33.20	33.20	33.20	33.20	32.86	-
Sep 11, 2024	32.60	32.60	32.60	32.60	32.27	-
Sep 10, 2024	33.00	33.00	33.00	33.00	32.67	-
Sep 9, 2024	32.80	32.80	32.80	32.80	32.47	-
Sep 6, 2024	33.00	33.00	33.00	33.00	32.67	-
Sep 5, 2024	32.40	32.40	32.40	32.40	32.07	-
Sep 4, 2024	32.60	32.60	32.60	32.60	32.27	-
Sep 3, 2024	33.00	33.00	33.00	33.00	32.67	-
Sep 2, 2024	33.00	33.20	33.00	33.20	32.86	-
Aug 30, 2024	33.20	33.20	33.20	33.20	32.86	-
Aug 29, 2024	33.00	33.00	33.00	33.00	32.67	-
Aug 28, 2024	32.80	32.80	32.80	32.80	32.47	100
Aug 27, 2024	32.60	32.60	32.60	32.60	32.27	-
Aug 26, 2024	32.20	32.20	32.20	32.20	31.87	-
Aug 23, 2024	31.60	31.60	31.60	31.60	31.28	-
Aug 22, 2024	32.40	32.40	32.40	32.40	32.07	-
Aug 21, 2024	32.20	32.20	32.20	32.20	31.87	-
Aug 20, 2024	32.40	32.40	32.40	32.40	32.07	-
Aug 19, 2024	32.80	32.80	32.80	32.80	32.47	-
Aug 16, 2024	32.60	32.60	32.60	32.60	32.27	-
Aug 15, 2024	32.20	32.20	32.20	32.20	31.87	-
Aug 14, 2024	32.00	32.00	32.00	32.00	31.68	-
Aug 13, 2024	31.60	31.60	31.60	31.60	31.28	-
Aug 12, 2024	31.60	31.60	31.60	31.60	31.28	-
Aug 9, 2024	31.20	31.20	31.20	31.20	30.89	-
Aug 8, 2024	30.80	30.80	30.80	30.80	30.49	-
Aug 7, 2024	30.40	30.40	30.40	30.40	30.09	-
Aug 6, 2024	30.00	30.00	30.00	30.00	29.70	-
Aug 5, 2024	28.80	28.80	28.80	28.80	28.51	-
Aug 2, 2024	31.40	31.40	31.40	31.40	31.08	-
Aug 1, 2024	32.80	32.80	32.80	32.80	32.47	-
Jul 31, 2024	32.40	32.40	32.40	32.40	32.07	-
Jul 30, 2024	32.40	32.40	32.40	32.40	32.07	-
Jul 29, 2024	32.40	32.40	32.40	32.40	32.07	-
Jul 26, 2024	31.60	31.60	31.60	31.60	31.28	-
Jul 25, 2024	31.40	31.40	31.40	31.40	31.08	-
Jul 24, 2024	31.80	31.80	31.80	31.80	31.48	-
Jul 23, 2024	32.00	32.00	32.00	32.00	31.68	-
Jul 22, 2024	32.00	32.00	32.00	32.00	31.68	-
Jul 19, 2024	32.40	32.40	32.40	32.40	32.07	-
Jul 18, 2024	32.20	32.20	32.20	32.20	31.87	-
Jul 17, 2024	32.20	32.20	32.20	32.20	31.87	-
Jul 16, 2024	32.00	32.00	32.00	32.00	31.68	-
Jul 15, 2024	33.20	33.20	33.20	33.20	32.86	-
Jul 12, 2024	32.80	32.80	32.80	32.80	32.47	-
Jul 11, 2024	32.40	32.40	32.40	32.40	32.07	-
Jul 10, 2024	32.00	32.00	32.00	32.00	31.68	-
Jul 9, 2024	32.00	32.00	32.00	32.00	31.68	-
Jul 8, 2024	31.40	31.40	31.40	31.40	31.08	-
Jul 5, 2024	31.60	31.60	31.60	31.60	31.28	-
Jul 4, 2024	31.00	31.00	31.00	31.00	30.69	-
Jul 3, 2024	30.80	30.80	30.80	30.80	30.49	-
Jul 2, 2024	30.60	30.60	30.60	30.60	30.29	-
Jul 1, 2024	30.80	30.80	30.80	30.80	30.49	-
Jun 28, 2024	30.60	30.60	30.60	30.60	30.29	-
Jun 27, 2024	30.40	30.40	30.40	30.40	30.09	-
Jun 26, 2024	31.00	31.00	31.00	31.00	30.69	-
Jun 25, 2024	30.80	30.80	30.80	30.80	30.49	-
Jun 24, 2024	30.40	30.40	30.40	30.40	30.09	-
Jun 21, 2024	30.40	30.40	30.40	30.40	30.09	-
Jun 20, 2024	30.20	30.20	30.20	30.20	29.90	-
Jun 19, 2024	29.80	29.80	29.80	29.80	29.50	-
Jun 18, 2024	29.80	29.80	29.80	29.80	29.50	-
Jun 17, 2024	29.20	29.20	29.20	29.20	28.91	-
Jun 14, 2024	28.60	28.60	28.60	28.60	28.31	-
Jun 13, 2024	28.60	28.60	28.60	28.60	28.31	-
Jun 12, 2024	28.60	28.60	28.60	28.60	28.31	-
Jun 11, 2024	28.60	28.60	28.60	28.60	28.31	-
Jun 10, 2024	28.80	28.80	28.80	28.80	28.51	-
Jun 7, 2024	28.80	28.80	28.80	28.80	28.51	-
Jun 6, 2024	28.00	28.20	28.00	28.20	27.92	50
Jun 5, 2024	27.60	27.60	27.60	27.60	27.32	-
Jun 4, 2024	27.00	27.00	27.00	27.00	26.73	-
Jun 3, 2024	27.00	27.00	27.00	27.00	26.73	-
May 31, 2024	26.80	26.80	26.80	26.80	26.53	-
May 30, 2024	26.20	26.20	26.20	26.20	25.94	-
May 29, 2024	26.00	26.00	26.00	26.00	25.74	-
May 28, 2024	27.00	27.00	27.00	27.00	26.73	-
May 27, 2024	26.80	26.80	26.80	26.80	26.53	-
May 24, 2024	27.00	27.00	27.00	27.00	26.73	-
May 23, 2024	0.20 Dividend
May 23, 2024	27.20	27.20	27.20	27.20	26.93	-
May 22, 2024	28.00	28.00	28.00	28.00	27.36	-
May 21, 2024	28.20	28.20	28.20	28.20	27.56	-
May 20, 2024	28.20	28.20	28.20	28.20	27.56	-
May 17, 2024	27.80	27.80	27.80	27.80	27.17	-
May 16, 2024	27.40	27.40	27.40	27.40	26.77	-
May 15, 2024	24.40	24.40	24.40	24.40	23.84	-
May 14, 2024	24.00	24.00	24.00	24.00	23.45	-
May 13, 2024	23.60	23.60	23.60	23.60	23.06	-
May 10, 2024	23.60	23.60	23.60	23.60	23.06	-
May 9, 2024	23.40	23.40	23.40	23.40	22.87	-
May 8, 2024	23.80	23.80	23.80	23.80	23.26	-
May 7, 2024	24.00	24.00	24.00	24.00	23.45	-
May 6, 2024	23.80	23.80	23.80	23.80	23.26	-
May 3, 2024	24.00	24.00	24.00	24.00	23.45	-
May 2, 2024	23.40	23.40	23.40	23.40	22.87	-
Apr 30, 2024	23.80	23.80	23.80	23.80	23.26	-
Apr 29, 2024	23.80	23.80	23.80	23.80	23.26	-
Apr 26, 2024	24.00	24.00	24.00	24.00	23.45	-
Apr 25, 2024	24.40	24.40	24.40	24.40	23.84	-
Apr 24, 2024	24.40	24.40	24.40	24.40	23.84	-
Apr 23, 2024	24.60	24.60	24.60	24.60	24.04	-
Apr 22, 2024	24.20	24.20	24.20	24.20	23.65	-
Apr 19, 2024	23.60	23.60	23.60	23.60	23.06	-
Apr 18, 2024	23.60	23.60	23.60	23.60	23.06	-
Apr 17, 2024	23.60	23.60	23.60	23.60	23.06	-
Apr 16, 2024	23.80	23.80	23.80	23.80	23.26	-
Apr 15, 2024	24.40	24.40	24.40	24.40	23.84	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aristocrat Leisure Limited (AC8.F)