7,644.75

+30.75

+0.40%

52,147.00

+229.00

+0.44%

28,742.75

+208.75

+0.73%

Russell 2000 Futures

2,838.00

+16.70

+0.59%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,915.00

+16.10

+0.41%

78,241.98

+652.52

+0.84%

Crude Oil Dec 26

101.81

-2.31

-2.22%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Aristocrat Leisure Limited (ARLUF)

46.40 0.00 (0.00%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	46.40	46.40	46.40	46.40	46.40	-
Oct 29, 2026	46.40	46.40	46.40	46.40	46.40	100
Oct 28, 2026	42.55	42.55	42.55	42.55	42.55	-
Oct 27, 2026	42.55	42.55	42.55	42.55	42.55	-
Oct 26, 2026	42.55	42.55	42.55	42.55	42.55	-
Oct 23, 2026	42.55	42.55	42.55	42.55	42.55	-
Oct 22, 2026	42.55	42.55	42.55	42.55	42.55	-
Oct 21, 2026	42.55	42.55	42.55	42.55	42.55	-
Oct 20, 2026	42.55	42.55	42.55	42.55	42.55	-
Oct 19, 2026	42.55	42.55	42.55	42.55	42.55	-
Oct 16, 2026	42.55	42.55	42.55	42.55	42.55	1,000
Oct 15, 2026	41.39	41.39	41.39	41.39	41.39	-
Oct 14, 2026	41.39	41.39	41.39	41.39	41.39	-
Oct 13, 2026	41.39	41.39	41.39	41.39	41.39	-
Oct 12, 2026	41.39	41.39	41.39	41.39	41.39	1,000
Oct 9, 2026	43.60	43.60	43.60	43.60	43.60	-
Oct 8, 2026	43.60	43.60	43.60	43.60	43.60	-
Oct 7, 2026	43.60	43.60	43.60	43.60	43.60	-
Oct 6, 2026	43.60	43.60	43.60	43.60	43.60	-
Oct 5, 2026	43.60	43.60	43.60	43.60	43.60	-
Oct 2, 2026	43.60	43.60	43.60	43.60	43.60	-
Oct 1, 2026	43.60	43.60	43.60	43.60	43.60	-
Sep 30, 2026	43.60	43.60	43.60	43.60	43.60	200
Sep 29, 2026	38.56	38.56	38.56	38.56	38.56	-
Sep 28, 2026	38.56	38.56	38.56	38.56	38.56	-
Sep 25, 2026	38.56	38.56	38.56	38.56	38.56	200
Sep 24, 2026	40.03	40.03	40.03	40.03	40.03	-
Sep 23, 2026	40.03	40.03	40.03	40.03	40.03	200
Sep 22, 2026	46.14	46.14	46.14	46.14	46.14	-
Sep 21, 2026	46.14	46.14	46.14	46.14	46.14	-
Sep 18, 2026	46.14	46.14	46.14	46.14	46.14	-
Sep 17, 2026	46.14	46.14	46.14	46.14	46.14	-
Sep 16, 2026	46.14	46.14	46.14	46.14	46.14	-
Sep 15, 2026	46.14	46.14	46.14	46.14	46.14	500
Sep 14, 2026	40.51	40.51	40.51	40.51	40.51	-
Sep 11, 2026	40.51	40.51	40.51	40.51	40.51	-
Sep 10, 2026	40.51	40.51	40.51	40.51	40.51	1,000
Sep 9, 2026	44.50	44.50	44.50	44.50	44.50	-
Sep 8, 2026	44.50	44.50	44.50	44.50	44.50	-
Sep 4, 2026	44.50	44.50	44.50	44.50	44.50	-
Sep 3, 2026	41.84	44.50	41.84	44.50	44.50	600
Sep 2, 2026	42.16	42.16	42.16	42.16	42.16	-
Sep 1, 2026	40.61	42.16	40.61	42.16	42.16	600
Aug 31, 2026	43.46	43.46	43.46	43.46	43.46	400
Aug 28, 2026	45.00	45.00	45.00	45.00	45.00	-
Aug 27, 2026	45.00	45.00	45.00	45.00	45.00	-
Aug 26, 2026	45.00	45.00	45.00	45.00	45.00	-
Aug 25, 2026	45.00	45.00	45.00	45.00	45.00	-
Aug 24, 2026	45.00	45.00	45.00	45.00	45.00	5,700
Aug 21, 2026	46.98	46.98	46.98	46.98	46.98	-
Aug 20, 2026	46.98	46.98	46.98	46.98	46.98	-
Aug 19, 2026	46.98	46.98	46.98	46.98	46.98	100
Aug 18, 2026	46.20	46.20	46.20	46.20	46.20	-
Aug 17, 2026	46.20	46.20	46.20	46.20	46.20	-
Aug 14, 2026	46.20	46.20	46.20	46.20	46.20	-
Aug 13, 2026	46.20	46.20	46.20	46.20	46.20	-
Aug 12, 2026	46.20	46.20	46.20	46.20	46.20	-
Aug 11, 2026	46.20	46.20	46.20	46.20	46.20	-
Aug 10, 2026	46.20	46.20	46.20	46.20	46.20	-
Aug 7, 2026	46.20	46.20	46.20	46.20	46.20	1,000
Aug 6, 2026	43.53	43.53	43.53	43.53	43.53	-
Aug 5, 2026	43.53	43.53	43.53	43.53	43.53	-
Aug 4, 2026	43.53	43.53	43.53	43.53	43.53	100
Aug 3, 2026	45.06	45.06	45.06	45.06	45.06	200
Jul 31, 2026	45.10	45.10	45.10	45.10	45.10	200
Jul 30, 2026	45.00	45.00	45.00	45.00	45.00	-
Jul 29, 2026	45.00	45.00	45.00	45.00	45.00	100
Jul 28, 2026	44.00	44.72	43.03	44.72	44.72	900
Jul 27, 2026	44.00	44.00	44.00	44.00	44.00	-
Jul 24, 2026	44.00	44.00	44.00	44.00	44.00	-
Jul 23, 2026	44.00	44.00	44.00	44.00	44.00	-
Jul 22, 2026	44.00	44.00	44.00	44.00	44.00	-
Jul 21, 2026	44.00	44.00	44.00	44.00	44.00	-
Jul 20, 2026	44.00	44.00	44.00	44.00	44.00	-
Jul 17, 2026	44.00	44.00	44.00	44.00	44.00	200
Jul 16, 2026	43.84	43.84	43.84	43.84	43.84	-
Jul 15, 2026	43.84	43.84	43.84	43.84	43.84	-
Jul 14, 2026	43.84	43.84	43.84	43.84	43.84	-
Jul 13, 2026	43.83	43.84	43.83	43.84	43.84	1,000
Jul 10, 2026	43.10	43.10	43.10	43.10	43.10	-
Jul 9, 2026	43.10	43.10	43.10	43.10	43.10	1,500
Jul 8, 2026	42.75	42.75	42.75	42.75	42.75	-
Jul 7, 2026	42.75	42.75	42.75	42.75	42.75	1,900
Jul 6, 2026	41.69	41.69	41.69	41.69	41.69	200
Jul 2, 2026	42.50	42.50	42.50	42.50	42.50	1,500
Jul 1, 2026	41.64	41.64	39.98	39.98	39.98	600
Jun 30, 2026	42.00	42.00	42.00	42.00	42.00	200
Jun 29, 2026	40.20	40.20	40.20	40.20	40.20	-
Jun 26, 2026	40.20	40.20	40.20	40.20	40.20	-
Jun 25, 2026	40.20	40.20	40.20	40.20	40.20	900
Jun 24, 2026	41.84	41.84	41.84	41.84	41.84	-
Jun 23, 2026	41.84	41.84	41.84	41.84	41.84	-
Jun 22, 2026	41.84	41.84	41.84	41.84	41.84	100
Jun 18, 2026	35.60	35.60	35.60	35.60	35.60	-
Jun 17, 2026	35.60	35.60	35.60	35.60	35.60	400
Jun 16, 2026	39.79	39.79	39.79	39.79	39.79	-
Jun 15, 2026	39.79	39.79	39.79	39.79	39.79	100
Jun 12, 2026	37.25	37.25	37.25	37.25	37.25	-
Jun 11, 2026	37.00	37.25	37.00	37.25	37.25	9,100
Jun 10, 2026	34.84	34.84	34.84	34.84	34.84	400
Jun 9, 2026	34.32	34.32	34.32	34.32	34.32	1,000
Jun 8, 2026	35.11	35.11	35.11	35.11	35.11	600
Jun 5, 2026	33.85	33.85	33.85	33.85	33.85	-
Jun 4, 2026	33.85	33.85	33.85	33.85	33.85	-
Jun 3, 2026	33.85	33.85	33.16	33.85	33.85	19,600
Jun 2, 2026	35.85	35.85	35.85	35.85	35.85	-
Jun 1, 2026	35.85	35.85	35.85	35.85	35.85	1,300
May 29, 2026	35.85	35.85	34.24	34.24	34.24	600
May 28, 2026	35.94	35.94	35.94	35.94	35.94	-
May 27, 2026	35.94	35.94	35.94	35.94	35.94	-
May 26, 2026	35.94	35.94	35.94	35.94	35.94	-
May 22, 2026	35.94	35.94	35.94	35.94	35.94	200
May 21, 2026	33.97	38.24	33.97	38.24	38.24	400
May 20, 2026	39.31	39.31	39.31	39.31	39.31	-
May 19, 2026	39.31	39.31	39.31	39.31	39.31	-
May 18, 2026	39.31	39.31	39.31	39.31	39.31	200
May 15, 2026	38.95	38.95	38.95	38.95	38.95	500
May 14, 2026	39.67	39.85	39.67	39.85	39.85	1,200
May 13, 2026	36.40	36.56	36.40	36.56	36.56	6,400
May 12, 2026	30.74	30.74	30.74	30.74	30.74	21,000
May 11, 2026	31.45	31.45	31.45	31.45	31.45	400
May 8, 2026	32.39	32.39	32.39	32.39	32.39	-
May 7, 2026	32.39	32.39	32.39	32.39	32.39	-
May 6, 2026	32.39	32.39	32.39	32.39	32.39	-
May 5, 2026	32.39	32.39	32.39	32.39	32.39	-
May 4, 2026	32.39	32.39	32.39	32.39	32.39	-
May 1, 2026	32.39	32.39	32.39	32.39	32.39	-
Apr 30, 2026	32.39	32.39	32.39	32.39	32.39	-
Apr 29, 2026	32.39	32.39	32.39	32.39	32.39	-
Apr 28, 2026	32.39	32.39	32.39	32.39	32.39	-
Apr 27, 2026	32.39	32.39	32.39	32.39	32.39	-
Apr 24, 2026	32.39	32.39	32.39	32.39	32.39	-
Apr 23, 2026	32.39	32.39	32.39	32.39	32.39	-
Apr 22, 2026	32.39	32.39	32.39	32.39	32.39	-
Apr 21, 2026	32.26	32.39	32.26	32.39	32.39	400
Apr 20, 2026	35.55	35.55	35.55	35.55	35.55	-
Apr 17, 2026	35.55	35.55	35.55	35.55	35.55	1,400
Apr 16, 2026	32.94	32.94	32.94	32.94	32.94	100
Apr 15, 2026	31.43	31.43	31.43	31.43	31.43	-
Apr 14, 2026	31.43	31.43	31.43	31.43	31.43	200
Apr 13, 2026	30.92	30.92	30.92	30.92	30.92	400
Apr 10, 2026	31.56	31.56	31.56	31.56	31.56	800
Apr 9, 2026	34.80	34.80	34.80	34.80	34.80	-
Apr 8, 2026	34.80	34.80	34.80	34.80	34.80	300
Apr 7, 2026	33.00	33.00	33.00	33.00	33.00	-
Apr 6, 2026	33.00	33.00	33.00	33.00	33.00	-
Apr 2, 2026	33.00	33.00	33.00	33.00	33.00	-
Apr 1, 2026	33.00	33.00	33.00	33.00	33.00	600
Mar 31, 2026	30.76	32.00	30.76	32.00	32.00	1,000
Mar 30, 2026	33.90	33.90	33.90	33.90	33.90	-
Mar 27, 2026	33.90	33.90	33.90	33.90	33.90	-
Mar 26, 2026	33.90	33.90	33.90	33.90	33.90	-
Mar 25, 2026	31.35	33.90	31.35	33.90	33.90	5,000
Mar 24, 2026	33.90	33.90	33.90	33.90	33.90	-
Mar 23, 2026	33.90	33.90	33.90	33.90	33.90	21,600
Mar 20, 2026	30.30	33.53	30.30	33.53	33.53	400
Mar 19, 2026	30.55	30.55	30.55	30.55	30.55	-
Mar 18, 2026	30.55	30.55	30.55	30.55	30.55	-
Mar 17, 2026	30.55	30.55	30.55	30.55	30.55	-
Mar 16, 2026	30.55	30.55	30.55	30.55	30.55	1,000
Mar 13, 2026	31.31	31.31	31.31	31.31	31.31	-
Mar 12, 2026	31.15	32.10	31.15	31.31	31.31	800
Mar 11, 2026	34.54	34.54	34.54	34.54	34.54	-
Mar 10, 2026	34.54	34.54	34.54	34.54	34.54	-
Mar 9, 2026	34.54	34.54	34.54	34.54	34.54	-
Mar 6, 2026	34.54	34.54	34.54	34.54	34.54	-
Mar 5, 2026	34.54	34.54	34.54	34.54	34.54	-
Mar 4, 2026	34.54	34.54	34.54	34.54	34.54	-
Mar 3, 2026	34.54	34.54	34.54	34.54	34.54	-
Mar 2, 2026	34.54	34.54	34.54	34.54	34.54	-
Feb 27, 2026	34.54	34.54	34.54	34.54	34.54	200
Feb 26, 2026	33.80	33.80	33.80	33.80	33.80	2,100
Feb 25, 2026	33.50	33.50	33.50	33.50	33.50	1,800
Feb 24, 2026	31.50	31.50	31.50	31.50	31.50	-
Feb 23, 2026	33.20	33.20	31.50	31.50	31.50	500
Feb 20, 2026	34.14	34.14	34.14	34.14	34.14	200
Feb 19, 2026	35.84	35.84	35.84	35.84	35.84	-
Feb 18, 2026	35.84	35.84	35.84	35.84	35.84	-
Feb 17, 2026	35.84	35.84	35.84	35.84	35.84	-
Feb 13, 2026	35.84	35.84	35.84	35.84	35.84	400
Feb 12, 2026	39.59	39.59	39.59	39.59	39.59	-
Feb 11, 2026	39.59	39.59	39.59	39.59	39.59	200
Feb 10, 2026	37.24	37.24	37.24	37.24	37.24	-
Feb 9, 2026	37.24	37.24	37.24	37.24	37.24	-
Feb 6, 2026	37.24	37.24	37.24	37.24	37.24	200
Feb 5, 2026	36.45	36.45	36.45	36.45	36.45	-
Feb 4, 2026	36.45	36.45	36.45	36.45	36.45	-
Feb 3, 2026	37.90	37.90	36.45	36.45	36.45	5,000
Feb 2, 2026	35.41	35.41	35.41	35.41	35.41	400
Jan 30, 2026	37.12	37.12	37.12	37.12	37.12	300
Jan 29, 2026	39.00	39.00	39.00	39.00	39.00	-
Jan 28, 2026	39.00	39.00	39.00	39.00	39.00	-
Jan 27, 2026	39.00	39.00	39.00	39.00	39.00	-
Jan 26, 2026	39.00	39.00	39.00	39.00	39.00	-
Jan 23, 2026	39.00	39.00	39.00	39.00	39.00	-
Jan 22, 2026	38.75	39.00	38.75	39.00	39.00	1,200
Jan 21, 2026	38.19	38.19	38.19	38.19	38.19	-
Jan 20, 2026	38.19	38.19	38.19	38.19	38.19	2,600
Jan 16, 2026	38.05	38.05	38.05	38.05	38.05	-
Jan 15, 2026	38.05	38.05	38.05	38.05	38.05	200
Jan 14, 2026	38.59	38.59	38.59	38.59	38.59	-
Jan 13, 2026	37.38	38.59	37.38	38.59	38.59	1,000
Jan 12, 2026	36.96	38.59	36.96	38.59	38.59	500
Jan 9, 2026	36.90	36.90	36.90	36.90	36.90	-
Jan 8, 2026	36.90	36.90	36.90	36.90	36.90	-
Jan 7, 2026	36.90	36.90	36.90	36.90	36.90	-
Jan 6, 2026	37.23	37.23	36.90	36.90	36.90	1,300
Jan 5, 2026	37.94	37.94	37.05	37.05	37.05	300
Jan 2, 2026	38.70	38.70	38.70	38.70	38.70	-
Dec 31, 2025	38.70	38.70	38.70	38.70	38.70	1,700
Dec 30, 2025	36.37	38.26	36.37	38.26	38.26	400
Dec 29, 2025	39.00	39.00	39.00	39.00	39.00	-
Dec 26, 2025	39.00	39.00	39.00	39.00	39.00	1,000
Dec 24, 2025	39.79	39.79	39.79	39.79	39.79	-
Dec 23, 2025	39.79	39.79	39.79	39.79	39.79	-
Dec 22, 2025	39.79	39.79	39.79	39.79	39.79	22,300
Dec 19, 2025	37.90	37.90	37.90	37.90	37.90	-
Dec 18, 2025	37.90	37.90	37.90	37.90	37.90	-
Dec 17, 2025	37.90	37.90	37.90	37.90	37.90	-
Dec 16, 2025	37.16	37.90	37.00	37.90	37.90	1,700
Dec 15, 2025	37.46	37.46	36.15	36.15	36.15	2,100
Dec 12, 2025	39.10	39.10	39.10	39.10	39.10	200
Dec 11, 2025	37.31	37.31	37.31	37.31	37.31	-
Dec 10, 2025	37.31	37.31	37.31	37.31	37.31	200
Dec 9, 2025	37.00	39.00	37.00	39.00	39.00	400
Dec 8, 2025	40.21	40.21	40.21	40.21	40.21	900
Dec 5, 2025	36.71	36.71	36.71	36.71	36.71	-
Dec 4, 2025	36.71	36.71	36.71	36.71	36.71	200
Dec 3, 2025	36.71	36.71	36.71	36.71	36.71	200
Dec 2, 2025	39.20	39.20	39.20	39.20	39.20	-
Dec 1, 2025	39.20	39.20	39.20	39.20	39.20	-
Nov 28, 2025	39.20	39.20	39.20	39.20	39.20	-
Nov 26, 2025	39.20	39.20	39.20	39.20	39.20	-
Nov 25, 2025	39.20	39.20	39.20	39.20	39.20	700
Nov 24, 2025	39.64	39.64	39.64	39.64	39.64	200
Nov 21, 2025	36.53	36.53	36.53	36.53	36.53	-
Nov 20, 2025	37.20	37.20	36.53	36.53	36.53	200
Nov 19, 2025	36.33	36.33	36.33	36.33	36.33	-
Nov 18, 2025	36.33	36.33	36.33	36.33	36.33	1,700
Nov 17, 2025	36.91	36.91	36.91	36.91	36.91	200
Nov 14, 2025	36.62	36.62	36.62	36.62	36.62	400
Nov 13, 2025	42.95	42.95	42.95	42.95	42.95	-
Nov 12, 2025	42.95	42.95	42.95	42.95	42.95	-
Nov 11, 2025	41.79	42.95	41.79	42.95	42.95	500
Nov 10, 2025	41.28	42.00	41.28	42.00	42.00	2,100
Nov 7, 2025	42.57	42.57	42.57	42.57	42.57	100
Nov 6, 2025	41.25	41.25	41.25	41.25	41.25	-
Nov 5, 2025	41.00	41.25	41.00	41.25	41.25	400
Nov 4, 2025	40.90	40.90	40.90	40.90	40.90	-
Nov 3, 2025	40.90	40.90	40.90	40.90	40.90	-
Oct 31, 2025	40.90	40.90	40.90	40.90	40.90	-

Mobilize your Website

View Site in Mobile | Classic

Share by: