S&P 500, DOW NOTCH FRESH RECORDS AS KEY U.S. CPI REPORT LOOMS

Minutes favour a more hawkish stance from Fed in November: Strategist

Aristocrat Leisure Limited (ARLUF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

39.60

0.00

(0.00%)

At close: 04:00PM EDT

Time Period:

Oct 10, 2023 - Oct 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 09, 2024	39.60	39.60	39.60	39.60	39.60	-
Oct 08, 2024	39.60	39.60	39.60	39.60	39.60	-
Oct 07, 2024	39.60	39.60	39.60	39.60	39.60	2,000
Oct 04, 2024	39.60	39.60	39.60	39.60	39.60	400
Oct 03, 2024	37.46	37.46	37.46	37.46	37.46	300
Oct 02, 2024	38.35	38.35	38.35	38.35	38.35	-
Oct 01, 2024	38.35	38.35	38.35	38.35	38.35	100
Sept 30, 2024	39.56	39.56	39.56	39.56	39.56	-
Sept 27, 2024	39.56	39.56	39.56	39.56	39.56	-
Sept 26, 2024	40.55	40.55	39.56	39.56	39.56	300
Sept 25, 2024	40.08	40.08	40.08	40.08	40.08	-
Sept 24, 2024	40.08	40.08	40.08	40.08	40.08	62,900
Sept 23, 2024	38.56	38.56	38.56	38.56	38.56	-
Sept 20, 2024	38.56	38.56	38.56	38.56	38.56	-
Sept 19, 2024	38.60	38.60	38.56	38.56	38.56	200
Sept 18, 2024	36.96	36.96	36.96	36.96	36.96	-
Sept 17, 2024	37.25	37.25	37.25	37.25	37.25	2,200
Sept 16, 2024	36.96	36.96	36.96	36.96	36.96	100
Sept 13, 2024	37.00	37.00	37.00	37.00	37.00	1,100
Sept 12, 2024	36.05	36.05	36.05	36.05	36.05	-
Sept 11, 2024	36.05	36.05	36.05	36.05	36.05	-
Sept 10, 2024	36.05	36.05	36.05	36.05	36.05	-
Sept 09, 2024	36.05	36.05	36.05	36.05	36.05	100
Sept 06, 2024	36.05	36.05	36.05	36.05	36.05	-
Sept 05, 2024	36.05	36.05	36.05	36.05	36.05	-
Sept 04, 2024	36.05	36.05	36.05	36.05	36.05	-
Sept 03, 2024	36.05	36.05	36.05	36.05	36.05	-
Aug 30, 2024	36.05	36.05	36.05	36.05	36.05	1,500
Aug 29, 2024	34.36	34.36	34.36	34.36	34.36	-
Aug 28, 2024	34.36	34.36	34.36	34.36	34.36	-
Aug 27, 2024	34.36	34.36	34.36	34.36	34.36	-
Aug 26, 2024	34.36	34.36	34.36	34.36	34.36	-
Aug 23, 2024	34.36	34.36	34.36	34.36	34.36	-
Aug 22, 2024	34.36	34.36	34.36	34.36	34.36	-
Aug 21, 2024	34.36	34.36	34.36	34.36	34.36	2,100
Aug 20, 2024	35.00	35.00	35.00	35.00	35.00	300
Aug 19, 2024	35.25	35.25	35.25	35.25	35.25	100
Aug 16, 2024	35.25	35.25	35.25	35.25	35.25	-
Aug 15, 2024	35.25	35.25	35.25	35.25	35.25	-
Aug 14, 2024	35.25	35.25	35.25	35.25	35.25	100
Aug 13, 2024	36.01	36.01	36.01	36.01	36.01	2,000
Aug 12, 2024	35.20	35.20	35.20	35.20	35.20	200
Aug 09, 2024	34.10	34.10	34.10	34.10	34.10	1,700
Aug 08, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 07, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 06, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 05, 2024	32.00	32.00	32.00	32.00	32.00	400
Aug 02, 2024	36.41	36.41	36.41	36.41	36.41	-
Aug 01, 2024	36.41	36.41	36.41	36.41	36.41	-
Jul 31, 2024	36.41	36.41	36.41	36.41	36.41	100
Jul 30, 2024	34.10	34.10	34.10	34.10	34.10	-
Jul 29, 2024	34.10	34.10	34.10	34.10	34.10	200
Jul 26, 2024	35.40	35.40	35.40	35.40	35.40	200
Jul 25, 2024	33.14	33.14	33.14	33.14	33.14	200
Jul 24, 2024	34.94	35.19	34.94	35.19	35.19	6,400
Jul 23, 2024	35.95	35.95	35.95	35.95	35.95	-
Jul 22, 2024	35.95	35.95	35.95	35.95	35.95	700
Jul 19, 2024	33.81	33.81	33.81	33.81	33.81	200
Jul 18, 2024	36.11	36.11	36.11	36.11	36.11	-
Jul 17, 2024	37.20	37.20	36.11	36.11	36.11	1,200
Jul 16, 2024	36.50	36.50	36.50	36.50	36.50	-
Jul 15, 2024	36.00	36.50	36.00	36.50	36.50	400
Jul 12, 2024	36.50	36.50	36.25	36.25	36.25	300
Jul 11, 2024	35.84	35.84	33.90	33.90	33.90	400
Jul 10, 2024	34.19	35.56	34.19	35.56	35.56	500
Jul 09, 2024	32.37	32.37	32.37	32.37	32.37	-
Jul 08, 2024	32.37	32.37	32.37	32.37	32.37	1,100
Jul 05, 2024	32.37	32.37	32.37	32.37	32.37	-
Jul 03, 2024	32.37	32.37	32.37	32.37	32.37	-
Jul 02, 2024	32.37	32.37	32.37	32.37	32.37	200
Jul 01, 2024	33.00	33.00	32.64	32.65	32.65	2,200
Jun 28, 2024	32.50	32.50	32.50	32.50	32.50	100
Jun 27, 2024	32.31	32.31	32.31	32.31	32.31	600
Jun 26, 2024	32.31	32.31	32.31	32.31	32.31	200
Jun 25, 2024	33.45	33.45	33.45	33.45	33.45	200
Jun 24, 2024	32.55	32.55	32.55	32.55	32.55	-
Jun 21, 2024	32.55	32.55	32.55	32.55	32.55	-
Jun 20, 2024	32.55	32.55	32.55	32.55	32.55	300
Jun 18, 2024	32.30	32.30	31.68	31.80	31.80	2,700
Jun 17, 2024	30.77	30.77	30.77	30.77	30.77	800
Jun 14, 2024	30.29	31.40	30.29	31.40	31.40	2,200
Jun 13, 2024	30.60	31.41	30.60	31.41	31.41	600
Jun 12, 2024	31.43	31.43	31.43	31.43	31.43	100
Jun 11, 2024	31.43	31.43	31.43	31.43	31.43	-
Jun 10, 2024	31.43	31.43	31.43	31.43	31.43	-
Jun 07, 2024	31.43	31.43	31.43	31.43	31.43	-
Jun 06, 2024	31.43	31.43	31.43	31.43	31.43	300
Jun 05, 2024	30.45	30.45	30.45	30.45	30.45	-
Jun 04, 2024	30.45	30.45	30.45	30.45	30.45	-
Jun 03, 2024	30.00	30.45	30.00	30.45	30.45	4,100
May 31, 2024	30.15	30.15	30.15	30.15	30.15	300
May 30, 2024	29.80	29.80	29.66	29.66	29.66	600
May 29, 2024	29.69	29.69	29.69	29.69	29.69	100
May 28, 2024	29.69	29.69	29.69	29.69	29.69	2,500
May 24, 2024	29.69	29.69	29.69	29.69	29.69	700
May 23, 2024	29.69	29.69	29.69	29.69	29.69	200
May 23, 2024	0.341 Dividend
May 22, 2024	31.21	31.21	31.21	31.21	30.87	-
May 21, 2024	30.75	31.21	30.75	31.21	30.87	500
May 20, 2024	30.75	30.75	30.71	30.71	30.37	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,224.90+152.39(+0.63%)

S&P 5005,792.04+40.91(+0.71%)

DOW42,512.00+431.63(+1.03%)

CAD/USD0.7284-0.0010(-0.14%)

CRUDE OIL73.79+0.55(+0.75%)

Bitcoin CAD83,551.11-1,899.76(-2.22%)

S&P 500, DOW NOTCH FRESH RECORDS AS KEY U.S. CPI REPORT LOOMS

Aristocrat Leisure Limited (ARLUF)

S&P/TSX
24,224.90
+152.39(+0.63%)

S&P 500
5,792.04
+40.91(+0.71%)

DOW
42,512.00
+431.63(+1.03%)

CAD/USD
0.7284
-0.0010(-0.14%)

CRUDE OIL
73.79
+0.55(+0.75%)

Bitcoin CAD
83,551.11
-1,899.76(-2.22%)