Aristocrat Leisure Limited
ARLUFOTCConsumer Cyclical● Active
$35.11
+$1.26(+3.72%)
Market Cap$21.2B
P/E Ratio—
52W High$47.56
52W Low$30.3
Aristocrat Leisure Limited（ARLUF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arluf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$49.34
Feb 19, 2025
-28.8% from here
5-Year Low5Y
$20.11
Dec 23, 2022
+74.6% from low
IPO Priceadj.
$4.10
Apr 5, 2010
+756.3% since IPO
1 Year Ago
$41.50
Jun 9, 2025
-15.4% in 1Y
5 Years Ago
$31.88
Jun 8, 2021
+10.1% in 5Y
10 Years Ago
$9.85
Jun 8, 2016
+256.4% in 10Y
Historical Price Data · ARLUF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 1K | +0.00% |
| Jun 5, 2026 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 0K | +0.00% |
| Jun 4, 2026 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 0K | +0.00% |
| Jun 3, 2026 | $33.85 | $33.85 | $33.16 | $33.85 | $33.85 | 20K | +0.00% |
| Jun 2, 2026 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 0K | +0.00% |
| Jun 1, 2026 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 1K | +0.00% |
| May 29, 2026 | $35.85 | $35.85 | $34.24 | $34.24 | $34.24 | 1K | -4.49% |
| May 28, 2026 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 0K | +0.00% |
| May 27, 2026 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 0K | +0.00% |
| May 26, 2026 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 0K | +0.00% |
| May 22, 2026 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 0K | +0.00% |
| May 21, 2026 | $33.97 | $38.24 | $33.97 | $38.24 | $38.24 | 0K | +12.57% |
| May 20, 2026 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 0K | +0.00% |
| May 19, 2026 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 0K | +0.00% |
| May 18, 2026 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 0K | +0.00% |
| May 15, 2026 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 1K | +0.00% |
| May 14, 2026 | $39.67 | $39.85 | $39.67 | $39.85 | $39.85 | 1K | +0.45% |
| May 13, 2026 | $36.40 | $36.56 | $36.40 | $36.56 | $36.56 | 6K | +0.44% |
| May 12, 2026 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 21K | +0.00% |
| May 11, 2026 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 0K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ARLUF
Jan 1 → Dec 31 · 6 years2026-9.3%$38.70 → $35.11
-9.3%
2025-9.2%$42.60 → $38.70
-9.2%
2024+52.6%$27.89 → $42.55
+52.6%
2023+32.8%$21.00 → $27.89
+32.8%
2022-31.7%$30.73 → $21.00
-31.7%
2021-2.2%$31.88 → $31.19
-2.2%
Best Year2024 · +52.6%
Worst Year2022 · -31.7%
Positive Years2 / 6
Avg Annual Return+5.5%
6Y Total Return+10.1%
6Y CAGR~+1.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in ARLUF?
If you invested $1,000 in ARLUF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,564
Total Return+256.4%
CAGR~+13.6% / yr
Profit+$2,564
Based on Jun 8, 2016 · $9.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Aristocrat Leisure Limited（ARLUF）所属板块为 Consumer Cyclical，主要交易场所为 OTC。本页行情快照中的最近价为 $35.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARLUF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARLUF 历史股价FMP 日线复权 OHLCV