S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Aristocrat Leisu (ARLUF)

OTC

$35.85+$1.61 (+4.71%)

Price as of Jun 01, 2026

N/A
Market Cap
-14.32%
1-Year Change
Gambling
Industry

1 Month
+13.99%

Low Price$30.74

High Price$39.85
3 Months
+14.50%

Low Price$30.55

High Price$39.85
1 Year
-13.61%

Low Price$30.55

High Price$47.56

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/01/2026	35.85	35.85	35.85	35.85	+4.71%	1,253
05/29/2026	35.85	35.85	34.24	34.24	-4.74%	648
05/22/2026	35.94	35.94	35.94	35.94	-6.01%	239
05/21/2026	33.97	38.24	33.97	38.24	-2.72%	421
05/18/2026	39.31	39.31	39.31	39.31	+0.92%	193
05/15/2026	38.95	38.95	38.95	38.95	-2.26%	519
05/14/2026	39.67	39.85	39.67	39.85	+9.00%	1,160
05/13/2026	36.40	36.56	36.40	36.56	+18.93%	6,448
05/12/2026	30.74	30.74	30.74	30.74	-2.26%	21,007
05/11/2026	31.45	31.45	31.45	31.45	-2.90%	404
04/21/2026	32.26	32.39	32.26	32.39	-8.88%	354
04/17/2026	35.55	35.55	35.55	35.55	+7.91%	1,398
04/16/2026	32.94	32.94	32.94	32.94	+4.80%	116
04/14/2026	31.43	31.43	31.43	31.43	+1.65%	226
04/13/2026	30.92	30.92	30.92	30.92	-2.03%	374
04/10/2026	31.56	31.56	31.56	31.56	-9.31%	752
04/08/2026	34.80	34.80	34.80	34.80	+5.45%	250
04/01/2026	33.00	33.00	33.00	33.00	+3.13%	580
03/31/2026	30.76	32.00	30.76	32.00	-5.60%	1,011
03/25/2026	31.35	33.90	31.35	33.90	0.00%	8,859
03/23/2026	33.90	33.90	33.90	33.90	+1.10%	21,610
03/20/2026	30.30	33.53	30.30	33.53	+9.75%	395
03/16/2026	30.55	30.55	30.55	30.55	-2.43%	953
03/12/2026	31.15	32.10	31.15	31.31	-9.35%	762
02/27/2026	34.54	34.54	34.54	34.54	+2.19%	214
02/26/2026	33.80	33.80	33.80	33.80	+0.90%	2,050
02/25/2026	33.50	33.50	33.50	33.50	+6.35%	1,792
02/23/2026	33.20	33.20	31.50	31.50	-7.73%	461
02/20/2026	34.14	34.14	34.14	34.14	-4.74%	160
02/13/2026	35.84	35.84	35.84	35.84	-9.47%	361
02/11/2026	39.59	39.59	39.59	39.59	+6.31%	169
02/06/2026	37.24	37.24	37.24	37.24	+2.17%	183
02/03/2026	37.90	37.90	36.45	36.45	+2.94%	5,021
02/02/2026	35.41	35.41	35.41	35.41	-4.61%	429
01/30/2026	37.12	37.12	37.12	37.12	-4.82%	330
01/22/2026	38.75	39.00	38.75	39.00	+2.12%	1,167
01/20/2026	38.19	38.19	38.19	38.19	+0.37%	2,568
01/15/2026	38.05	38.05	38.05	38.05	-1.40%	210
01/13/2026	37.38	38.59	37.38	38.59	0.00%	1,015
01/12/2026	36.96	38.59	36.96	38.59	+4.58%	489
01/06/2026	37.23	37.23	36.90	36.90	-0.40%	1,309
01/05/2026	37.94	37.94	37.05	37.05	-4.26%	259
12/31/2025	38.70	38.70	38.70	38.70	+1.15%	1,717
12/30/2025	36.37	38.26	36.37	38.26	-1.90%	369
12/26/2025	39.00	39.00	39.00	39.00	-1.99%	1,010
12/22/2025	39.79	39.79	39.79	39.79	+4.99%	22,314
12/16/2025	37.16	37.90	37.00	37.90	+4.84%	2,449
12/15/2025	37.46	37.46	36.15	36.15	-7.54%	2,078
12/12/2025	39.10	39.10	39.10	39.10	+4.80%	188
12/10/2025	37.31	37.31	37.31	37.31	-4.33%	186
12/09/2025	37.00	39.00	37.00	39.00	-3.01%	444
12/08/2025	40.21	40.21	40.21	40.21	+9.53%	923
12/04/2025	36.71	36.71	36.71	36.71	0.00%	193
12/03/2025	36.71	36.71	36.71	36.71	-6.35%	177
11/25/2025	39.20	39.20	39.20	39.20	-1.11%	685
11/24/2025	39.64	39.64	39.64	39.64	+8.51%	160
11/20/2025	37.20	37.20	36.53	36.53	+0.56%	221
11/18/2025	36.33	36.33	36.33	36.33	-1.58%	1,745
11/17/2025	36.91	36.91	36.91	36.91	+0.79%	166
11/14/2025	36.62	36.62	36.62	36.62	-14.74%	374
11/11/2025	41.79	42.95	41.79	42.95	+2.26%	511
11/10/2025	41.28	42.00	41.28	42.00	-1.35%	2,084
11/07/2025	42.57	42.57	42.57	42.57	+3.21%	120
11/05/2025	41.00	41.25	41.00	41.25	+0.86%	400
10/27/2025	40.90	40.90	40.90	40.90	+2.22%	156
10/22/2025	40.01	40.01	40.01	40.01	-2.77%	247
10/17/2025	41.15	41.15	41.15	41.15	+1.63%	174
10/16/2025	42.85	42.85	40.49	40.49	-4.05%	1,526
10/10/2025	42.20	42.20	42.20	42.20	-3.37%	1,200
10/07/2025	43.67	43.67	43.67	43.67	-2.96%	1,043
10/01/2025	45.00	45.00	45.00	45.00	-0.97%	500
09/26/2025	45.44	45.44	45.44	45.44	+5.65%	110
09/23/2025	43.01	43.01	43.01	43.01	-6.28%	179
09/17/2025	45.89	45.89	45.89	45.89	+4.89%	1,950
09/15/2025	43.75	43.75	43.75	43.75	-2.45%	1,458
09/12/2025	44.85	44.85	44.85	44.85	-2.07%	197
09/11/2025	46.57	46.57	45.80	45.80	+4.45%	455
09/10/2025	43.85	43.85	43.85	43.85	-5.65%	878
09/08/2025	46.48	46.48	46.48	46.48	-2.28%	170
08/28/2025	47.56	47.56	47.56	47.56	+2.28%	2,947
08/26/2025	46.30	46.50	46.30	46.50	+6.77%	5,607
08/25/2025	43.55	43.55	43.55	43.55	-1.62%	811
08/21/2025	44.27	44.27	44.27	44.27	-3.14%	479
08/15/2025	45.70	45.70	45.70	45.70	+5.66%	320
08/11/2025	43.25	43.25	43.25	43.25	-5.46%	332
08/08/2025	45.75	45.75	45.75	45.75	-0.27%	292
08/07/2025	46.00	46.40	45.88	45.88	+1.83%	1,801
08/06/2025	45.05	45.05	45.05	45.05	+5.63%	1,251
08/05/2025	42.65	42.65	42.65	42.65	-4.80%	336
08/04/2025	44.80	44.80	44.80	44.80	-2.90%	1,600
07/25/2025	46.14	46.14	46.14	46.14	+4.39%	230
07/24/2025	42.36	44.20	42.36	44.20	-4.31%	3,231
07/14/2025	46.19	46.19	46.19	46.19	+0.76%	237
07/11/2025	44.65	45.84	44.65	45.84	+6.31%	555
07/10/2025	44.00	44.00	43.12	43.12	-3.53%	530
07/09/2025	44.25	44.70	44.25	44.70	+8.08%	3,872
07/03/2025	41.36	41.36	41.36	41.36	-4.37%	198
07/02/2025	43.25	43.25	43.25	43.25	+2.54%	2,515
06/27/2025	41.45	42.18	41.45	42.18	+1.86%	232
06/20/2025	43.00	43.00	41.41	41.41	-2.56%	2,650