Aristocrat Leisure Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	62.900	63.640	62.620	63.020	63.020	1,534,323
2026-10-15	61.630	62.840	61.510	62.600	62.600	1,760,052
2026-10-14	61.960	62.120	60.820	61.430	61.430	1,057,798
2026-10-13	61.180	62.170	60.920	62.170	62.170	1,630,305
2026-10-12	61.400	61.890	60.905	61.120	61.120	1,587,367
2026-10-09	60.920	61.785	60.810	61.500	61.500	1,239,567
2026-10-08	59.400	60.840	59.170	60.300	60.300	1,710,349
2026-10-07	59.120	59.810	59.120	59.400	59.400	1,566,007
2026-10-06	59.700	60.170	59.550	59.550	59.550	918,888
2026-10-05	59.600	59.730	59.120	59.400	59.400	588,610
2026-10-02	59.000	59.810	58.940	59.760	59.760	791,376
2026-10-01	58.830	59.420	58.300	58.880	58.880	1,031,141
2026-09-30	58.670	59.920	58.390	59.520	59.520	1,403,838
2026-09-29	58.500	59.190	58.295	58.860	58.860	1,081,183
2026-09-28	58.580	58.820	58.260	58.390	58.390	1,058,599
2026-09-25	59.210	59.810	57.710	58.400	58.400	951,935
2026-09-24	59.680	60.860	59.600	59.890	59.890	1,666,720
2026-09-23	61.190	61.660	59.060	60.170	60.170	1,717,624
2026-09-22	60.880	62.180	60.590	61.910	61.910	748,903
2026-09-21	60.380	60.700	59.980	60.550	60.550	995,934
2026-09-18	60.440	60.875	60.120	60.770	60.770	2,778,793
2026-09-17	62.150	62.150	61.340	61.550	61.550	1,662,211
2026-09-16	61.300	61.955	60.740	61.500	61.500	1,310,896
2026-09-15	61.070	61.680	60.850	61.500	61.500	1,277,062
2026-09-14	59.890	61.290	59.800	60.440	60.440	1,202,130
2026-09-11	59.400	60.300	59.400	59.890	59.890	963,328
2026-09-10	59.850	60.460	59.270	59.770	59.770	1,489,053
2026-09-09	59.990	60.650	59.960	60.000	60.000	1,401,638
2026-09-08	60.800	60.810	60.050	60.080	60.080	839,038
2026-09-07	60.610	60.950	60.370	60.630	60.630	818,345
2026-09-04	61.140	61.880	60.640	61.000	61.000	1,699,589
2026-09-03	60.330	61.460	59.950	61.460	61.460	1,493,439
2026-09-02	60.020	60.475	59.125	60.330	60.330	1,006,677
2026-09-01	59.840	60.600	59.620	60.510	60.510	1,166,439
2026-08-31	60.920	61.310	60.430	60.920	60.920	2,124,427
2026-08-28	60.010	61.060	60.010	60.540	60.540	1,179,107
2026-08-27	61.200	61.340	60.110	60.110	60.110	1,720,106
2026-08-26	61.890	61.980	60.970	61.210	61.210	1,096,503
2026-08-25	61.760	61.900	61.200	61.880	61.880	1,249,046
2026-08-24	60.750	62.210	60.660	61.480	61.480	1,146,940
2026-08-21	61.150	61.700	60.560	60.900	60.900	1,618,359
2026-08-20	62.320	62.600	61.390	61.770	61.770	1,261,587
2026-08-19	62.620	63.370	62.150	62.670	62.670	1,617,592
2026-08-18	63.220	64.480	63.170	63.410	63.410	930,985
2026-08-17	63.940	64.580	63.560	64.500	64.500	845,287
2026-08-14	64.600	64.880	63.950	64.400	64.400	710,091
2026-08-13	64.980	64.980	63.790	64.490	64.490	931,652
2026-08-12	64.990	65.470	63.720	64.540	64.540	1,131,683
2026-08-11	64.350	65.340	63.835	65.340	65.340	947,529
2026-08-10	65.060	65.570	64.650	65.000	65.000	882,954
2026-08-07	65.820	66.440	65.040	65.560	65.560	999,201
2026-08-06	66.000	66.490	65.620	66.260	66.260	1,095,254
2026-08-05	65.410	66.920	65.070	66.220	66.220	1,290,919
2026-08-04	64.510	65.520	64.400	65.230	65.230	1,451,376
2026-08-03	63.370	64.630	63.330	64.350	64.350	863,276
2026-07-31	64.700	65.090	63.720	64.090	64.090	1,432,598
2026-07-30	65.490	65.870	64.610	65.070	65.070	1,217,110
2026-07-29	64.220	65.810	64.030	65.810	65.810	1,415,544
2026-07-28	65.070	65.210	63.200	63.790	63.790	1,329,820
2026-07-27	61.000	62.310	60.620	62.000	62.000	842,498

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.5000 AUD
2025-11-25	0.4900 AUD
2025-05-22	0.4400 AUD
2024-11-29	0.4200 AUD
2024-05-23	0.3600 AUD
2023-11-30	0.3400 AUD
2023-05-25	0.3000 AUD
2022-11-30	0.2600 AUD
2022-05-26	0.2600 AUD
2021-12-01	0.2600 AUD
2021-05-28	0.1494 AUD
2020-12-01	0.0996 AUD
2019-11-28	0.3386 AUD
2019-05-29	0.2191 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.