Aristocrat Leisure Ltd (AC8.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Jun 13, 2024 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | - |
| Jun 12, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| Jun 11, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Jun 10, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Jun 07, 2024 | 29.00 | 29.00 | 28.40 | 28.80 | 28.80 | - |
| Jun 06, 2024 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | - |
| Jun 05, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| Jun 04, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Jun 03, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| May 31, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| May 30, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| May 29, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| May 28, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| May 27, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| May 24, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| May 23, 2024 | 27.40 | 28.40 | 27.40 | 28.40 | 28.40 | 2 |
| May 23, 2024 | 0.36 Dividend | |||||
| May 22, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.84 | - |
| May 21, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.04 | - |
| May 20, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.04 | - |
| May 17, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | - |
| May 16, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.25 | - |
| May 15, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | - |
| May 14, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.69 | - |
| May 13, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.50 | - |
| May 10, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.69 | - |
| May 09, 2024 | 23.60 | 24.20 | 23.60 | 24.20 | 23.89 | - |
| May 08, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.69 | - |
| May 07, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.89 | - |
| May 06, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.50 | - |
| May 03, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.69 | - |
| May 02, 2024 | 23.40 | 23.60 | 23.40 | 23.60 | 23.30 | - |
| Apr 30, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.50 | - |
| Apr 29, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.50 | - |
| Apr 26, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.69 | - |
| Apr 25, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.09 | - |
| Apr 24, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | - |
| Apr 23, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.48 | - |
| Apr 22, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.09 | - |
| Apr 19, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.50 | - |
| Apr 18, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.50 | - |
| Apr 17, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.30 | - |
| Apr 16, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.69 | - |
| Apr 15, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | - |
| Apr 12, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | - |
| Apr 11, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.48 | - |
| Apr 10, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.88 | - |
| Apr 09, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.88 | - |
| Apr 08, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.48 | - |
| Apr 05, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.48 | - |
| Apr 04, 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 24.88 | - |
| Apr 03, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | - |
| Apr 02, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.47 | - |
| Mar 28, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.08 | - |
| Mar 27, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.08 | - |
| Mar 26, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.08 | - |
| Mar 25, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.47 | - |
| Mar 22, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
| Mar 21, 2024 | 26.80 | 26.80 | 26.60 | 26.60 | 26.26 | - |
| Mar 20, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.87 | - |
| Mar 19, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.87 | - |
| Mar 18, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.06 | - |
| Mar 15, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.06 | - |
| Mar 14, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.05 | - |
| Mar 13, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.45 | - |
| Mar 12, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.85 | - |
| Mar 11, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.85 | - |
| Mar 08, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.25 | - |
| Mar 07, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.05 | - |
| Mar 06, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.05 | - |
| Mar 05, 2024 | 27.60 | 27.60 | 27.40 | 27.40 | 27.05 | - |
| Mar 04, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.25 | - |
| Mar 01, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.25 | - |
| Feb 29, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.05 | - |
| Feb 28, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.85 | - |
| Feb 27, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.66 | - |
| Feb 26, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.66 | - |
| Feb 23, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.46 | - |
| Feb 22, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.87 | - |
| Feb 21, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.26 | - |
| Feb 20, 2024 | 26.60 | 26.60 | 26.40 | 26.40 | 26.06 | - |
| Feb 19, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.06 | - |
| Feb 16, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.06 | - |
| Feb 15, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.26 | - |
| Feb 14, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
| Feb 13, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.87 | - |
| Feb 12, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.87 | - |
| Feb 09, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
| Feb 08, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.87 | - |
| Feb 07, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.87 | - |
| Feb 06, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.06 | - |
| Feb 05, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.26 | - |
| Feb 02, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.26 | - |
| Feb 01, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.87 | - |
| Jan 31, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.06 | - |
| Jan 30, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.26 | - |
| Jan 29, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.87 | - |
| Jan 26, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.87 | - |
| Jan 25, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.