Aristocrat Leisure Limited - Price History
Stock symbol ARLUF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ARLUF (Aristocrat Leisure Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $29.16 | $29.16 |
| February 2024 | $29 | $29 |
| January 2024 | $29.75 | $29.75 |
| December 2023 | $27.89 | $27.89 |
| November 2023 | $26.27 | $26.27 |
| October 2023 | $25.84 | $25.84 |
| September 2023 | $26.30 | $26.30 |
| August 2023 | $25.66 | $25.66 |
| July 2023 | $26.26 | $26.26 |
| June 2023 | $25.16 | $25.16 |
| May 2023 | $24.56 | $24.56 |
| April 2023 | $25.05 | $25.34 |
| March 2023 | $24.37 | $24.65 |
| February 2023 | $24.64 | $24.93 |
| January 2023 | $23.83 | $24.11 |
| December 2022 | $20.76 | $21 |
| November 2022 | $23.48 | $23.75 |
| October 2022 | $23.19 | $23.70 |
| September 2022 | $20.62 | $21.07 |
| August 2022 | $24 | $24.53 |
| July 2022 | $24.23 | $24.76 |
| June 2022 | $23.13 | $23.64 |
| May 2022 | $24.19 | $24.72 |
| April 2022 | $22.13 | $22.79 |
| March 2022 | $26.63 | $27.43 |
| February 2022 | $25.66 | $26.43 |
| January 2022 | $27.18 | $28 |
| December 2021 | $30.28 | $31.19 |
| November 2021 | $30.76 | $31.94 |
| October 2021 | $34.25 | $35.57 |
| September 2021 | $32.60 | $33.85 |
| August 2021 | $31.95 | $33.18 |
| July 2021 | $29.38 | $30.50 |
| June 2021 | $30.98 | $32.17 |
| May 2021 | $31.11 | $32.46 |
| April 2021 | $27.80 | $29.01 |
| March 2021 | $24.94 | $26.02 |
| February 2021 | $24.70 | $25.77 |
| January 2021 | $22.79 | $23.78 |
| December 2020 | $21.41 | $22.34 |
| November 2020 | $22.64 | $23.72 |
| October 2020 | $20.05 | $21.01 |
| September 2020 | $20.28 | $21.25 |
| August 2020 | $19.93 | $20.88 |
| July 2020 | $17.54 | $18.38 |
| June 2020 | $15.60 | $16.34 |
| May 2020 | $17.02 | $17.83 |
| April 2020 | $15.53 | $16.28 |
| March 2020 | $12.90 | $13.52 |
| February 2020 | $20.79 | $21.78 |
| January 2020 | $22.90 | $23.99 |
| December 2019 | $22.88 | $23.97 |
| November 2019 | $22.11 | $23.17 |
| October 2019 | $20.61 | $21.92 |
| September 2019 | $19.10 | $20.32 |
| August 2019 | $18.70 | $19.89 |
| July 2019 | $19.87 | $21.14 |
| June 2019 | $20.02 | $21.29 |
| May 2019 | $18.97 | $20.18 |
| April 2019 | $17.03 | $18.32 |
| March 2019 | $16.21 | $17.43 |
| February 2019 | $16.02 | $17.23 |
| January 2019 | $16.84 | $18.11 |
| December 2018 | $14.04 | $15.10 |
| November 2018 | $17.18 | $18.82 |
| October 2018 | $17.38 | $19.02 |
| September 2018 | $18.44 | $20.19 |
| August 2018 | $21.03 | $23.03 |
| July 2018 | $21.52 | $23.57 |
| June 2018 | $21.42 | $23.46 |
| May 2018 | $20.87 | $22.85 |
| April 2018 | $18.06 | $19.95 |
| March 2018 | $16.90 | $18.67 |
| February 2018 | $16.98 | $18.76 |
| January 2018 | $17.68 | $19.53 |
| December 2017 | $16.78 | $18.54 |
| November 2017 | $14.98 | $16.75 |
| October 2017 | $15.98 | $17.87 |
| September 2017 | $14.67 | $16.41 |
| August 2017 | $14.78 | $16.53 |
| July 2017 | $14.68 | $16.43 |
| June 2017 | $15.68 | $17.54 |
| May 2017 | $13.92 | $15.68 |
| April 2017 | $12.78 | $14.39 |
| March 2017 | $12 | $13.52 |
| February 2017 | $11.22 | $12.64 |
| January 2017 | $10.11 | $11.39 |
| December 2016 | $9.77 | $11.01 |
| November 2016 | $9.95 | $11.32 |
| October 2016 | $10.11 | $11.50 |
| September 2016 | $10.57 | $12.02 |
| August 2016 | $10.07 | $11.45 |
| July 2016 | $10.72 | $12.20 |
| June 2016 | $8.63 | $9.82 |
| May 2016 | $7.93 | $9.09 |
| April 2016 | $6.56 | $7.52 |
| March 2016 | $6.56 | $7.52 |
| February 2016 | $6.18 | $7.09 |
| January 2016 | $6.41 | $7.35 |
| December 2015 | $6.50 | $7.46 |
| November 2015 | $5.95 | $6.88 |
| October 2015 | $5.59 | $6.47 |
| September 2015 | $5.16 | $5.97 |
| August 2015 | $5.11 | $5.92 |
| July 2015 | $5.30 | $6.14 |
| June 2015 | $4.97 | $5.76 |
| May 2015 | $5.10 | $5.91 |
| April 2015 | $5.96 | $6.97 |
| March 2015 | $5.32 | $6.22 |
| February 2015 | $5.04 | $5.90 |
| January 2015 | $4.55 | $5.32 |
| December 2014 | $4.51 | $5.28 |
| November 2014 | $4.80 | $5.69 |
| October 2014 | $4.95 | $5.86 |
| September 2014 | $4.40 | $5.21 |
| August 2014 | $4.41 | $5.22 |
| July 2014 | $4.50 | $5.33 |
| June 2014 | $4.25 | $5.03 |
| May 2014 | $4.09 | $4.92 |
| April 2014 | $3.74 | $4.49 |
| March 2014 | $4.08 | $4.91 |
| February 2014 | $3.62 | $4.35 |
| January 2014 | $3.31 | $3.98 |
| December 2013 | $3.42 | $4.11 |
| November 2013 | $3.40 | $4.16 |
| October 2013 | $3.87 | $4.73 |
| September 2013 | $3.44 | $4.20 |
| August 2013 | $3.30 | $4.04 |
| July 2013 | $3.12 | $3.82 |
| June 2013 | $2.93 | $3.59 |
| May 2013 | $3.31 | $4.11 |
| April 2013 | $3.20 | $3.98 |
| March 2013 | $3.08 | $3.82 |
| February 2013 | $3.04 | $3.78 |
| January 2013 | $2.88 | $3.58 |
| December 2012 | $2.60 | $3.23 |
| November 2012 | $2.32 | $2.91 |
| October 2012 | $2.32 | $2.91 |
| September 2012 | $2.27 | $2.84 |
| August 2012 | $2.18 | $2.77 |
| July 2012 | $2.04 | $2.59 |
| June 2012 | $2.40 | $3.05 |
| May 2012 | $2.18 | $2.77 |
| April 2012 | $2.48 | $3.15 |
| March 2012 | $2.41 | $3.06 |
| February 2012 | $2.51 | $3.24 |
| January 2012 | $2.10 | $2.70 |
| December 2011 | $1.69 | $2.18 |
| November 2011 | $1.75 | $2.25 |
| October 2011 | $1.82 | $2.34 |
| September 2011 | $1.44 | $1.86 |
| August 2011 | $1.68 | $2.19 |
| July 2011 | $1.86 | $2.43 |
| June 2011 | $1.89 | $2.46 |
| May 2011 | $2.14 | $2.79 |
| April 2011 | $2.31 | $3.02 |
| March 2011 | $2.38 | $3.11 |
| February 2011 | $2.54 | $3.33 |
| January 2011 | $2.30 | $3.02 |
| December 2010 | $2.28 | $2.99 |
| November 2010 | $2.02 | $2.65 |
| October 2010 | $2.66 | $3.49 |
| September 2010 | $2.47 | $3.24 |
| August 2010 | $2.38 | $3.15 |
| July 2010 | $2.25 | $2.98 |
| June 2010 | $2.26 | $3 |
| May 2010 | $2.72 | $3.61 |
| April 2010 | $3.01 | $3.98 |
| March 2010 | $3.08 | $4.08 |
| February 2010 | $2.94 | $3.88 |
| January 2010 | $2.63 | $3.49 |
| December 2009 | $2.78 | $3.68 |
| November 2009 | $2.82 | $3.74 |
| October 2009 | $3.55 | $4.70 |
| September 2009 | $3.35 | $4.43 |
| August 2009 | $2.86 | $3.84 |
| July 2009 | $2.60 | $3.49 |
| June 2009 | $2.16 | $2.89 |
| May 2009 | $2.08 | $2.79 |
| April 2009 | $1.94 | $2.59 |
| March 2009 | $1.79 | $2.39 |
| February 2009 | $1.68 | $2.31 |
| January 2009 | $1.66 | $2.29 |
| December 2008 | $1.92 | $2.64 |
| November 2008 | $1.74 | $2.39 |
| October 2008 | $1.94 | $2.69 |
| September 2008 | $4.02 | $5.58 |
| August 2008 | $3.23 | $4.58 |
| July 2008 | $3.27 | $4.63 |
| June 2008 | $4.21 | $5.98 |
| May 2008 | $5.05 | $7.27 |
| April 2008 | $4.95 | $7.12 |
| March 2008 | $5.74 | $8.27 |
| February 2008 | $6.60 | $9.76 |
| January 2008 | $5.83 | $8.62 |
| December 2007 | $6.54 | $9.66 |
| November 2007 | $6.37 | $9.51 |
| October 2007 | $6.27 | $9.36 |
| September 2007 | $8.24 | $12.30 |
| August 2007 | $7.18 | $10.71 |
| July 2007 | $7.72 | $11.65 |
| June 2007 | $7.96 | $12 |
| May 2007 | $8.28 | $12.50 |
| April 2007 | $8.94 | $13.50 |
| March 2007 | $8.75 | $13.20 |
| February 2007 | $8.77 | $13.45 |
| January 2007 | $7.96 | $12.20 |
| December 2006 | $8.03 | $12.30 |
| November 2006 | $7.86 | $12.05 |
| October 2006 | $6.82 | $10.46 |
| September 2006 | $6.79 | $10.41 |
| August 2006 | $5.73 | $8.86 |
| July 2006 | $5.86 | $9.06 |
| June 2006 | $5.89 | $9.11 |
| May 2006 | $6.66 | $10.31 |
| April 2006 | $5.47 | $8.47 |
| March 2006 | $6.41 | $9.91 |
| February 2006 | $5.70 | $8.96 |
| January 2006 | $5.39 | $8.47 |
| December 2005 | $5.74 | $9.01 |
| November 2005 | $5.67 | $8.91 |
| October 2005 | $5.39 | $8.47 |
| September 2005 | $5.64 | $8.86 |
| August 2005 | $5.97 | $9.46 |
| July 2005 | $5.97 | $9.46 |
| June 2005 | $5.37 | $8.66 |
| May 2005 | $4.81 | $7.77 |
| April 2005 | $4.60 | $7.42 |
| March 2005 | $4.94 | $7.97 |
| February 2005 | $5.25 | $8.52 |
| January 2005 | $5.13 | $8.32 |
| December 2004 | $4.85 | $7.87 |
| November 2004 | $4.12 | $6.67 |
| October 2004 | $3.99 | $6.47 |
| September 2004 | $3.50 | $5.68 |
| August 2004 | $3.08 | $5.03 |
| July 2004 | $2.14 | $3.49 |
| June 2004 | $2.08 | $3.39 |
| May 2004 | $1.87 | $3.05 |
| April 2004 | $1.76 | $2.88 |
| March 2004 | $1.56 | $2.54 |
| February 2004 | $1.09 | $1.79 |
| January 2004 | $1 | $1.64 |
| December 2003 | $0.73 | $1.20 |
| November 2003 | $0.93 | $1.52 |
| September 2003 | $0.86 | $1.41 |
| August 2003 | $0.72 | $1.20 |
ARLUF
Price: $29.16
52 week price:
Dividend Yield: 1.71%
5-year range yield:
Forward Dividend Yield: 2.19%
Payout Ratio: 44.41%
Payout Ratio Range:
Dividend Per Share: 0.64 USD
Earnings Per Share: 1.45 USD
P/E Ratio: 20
Exchange: PNK
Sector: Consumer Cyclical
Industry: Gambling
Market Capitalization: 18.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 14.10%
DGR5: -30.00%
DGR10: -13.07%