Aristocrat Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	54.610	54.650	53.320	54.410	52.710	587,834
2024-08-30	54.420	54.710	53.800	54.710	53.001	2,122,128
2024-08-29	54.290	54.500	53.510	54.040	52.351	925,591
2024-08-28	53.690	54.200	52.850	54.190	52.497	1,033,858
2024-08-27	53.940	54.150	53.180	54.120	52.429	847,648
2024-08-26	52.980	53.810	52.950	53.710	52.032	631,090
2024-08-23	53.780	53.920	52.420	52.840	51.189	1,253,876
2024-08-22	53.830	54.000	53.010	53.540	51.867	647,457
2024-08-21	53.500	53.750	53.090	53.610	51.935	813,543
2024-08-20	54.720	54.810	53.510	53.510	51.838	792,420
2024-08-19	54.290	55.060	54.190	54.410	52.710	546,928
2024-08-16	54.450	54.790	53.470	54.440	52.739	1,346,918
2024-08-15	53.790	54.250	53.470	54.100	52.410	817,060
2024-08-14	53.220	53.720	52.620	53.570	51.896	591,472
2024-08-13	52.700	53.080	52.300	52.810	51.160	525,679
2024-08-12	52.330	52.770	51.910	52.490	50.850	382,776
2024-08-09	52.750	52.750	51.370	51.890	50.269	728,833
2024-08-08	51.100	51.880	50.960	51.760	50.143	742,846
2024-08-07	51.120	51.980	50.830	51.100	49.503	1,034,254
2024-08-06	49.690	51.030	49.420	51.010	49.416	1,497,123
2024-08-05	51.280	51.940	49.490	49.750	48.195	1,521,603
2024-08-02	53.130	53.810	52.090	52.250	50.617	1,981,898
2024-08-01	54.910	54.940	54.320	54.320	52.623	955,406
2024-07-31	54.210	54.500	53.560	54.220	52.526	1,183,804
2024-07-30	53.200	54.100	53.060	53.900	52.216	1,013,852
2024-07-29	53.100	53.940	53.020	53.920	52.235	1,317,233
2024-07-26	52.900	53.000	52.310	52.590	50.947	767,927
2024-07-25	52.120	52.670	52.000	52.550	50.908	1,381,286
2024-07-24	52.870	53.130	52.400	52.780	51.131	924,272
2024-07-23	53.270	53.460	52.540	52.810	51.160	824,808
2024-07-22	52.770	52.920	52.330	52.620	50.976	658,716
2024-07-19	52.290	53.110	52.020	53.110	51.451	1,568,489
2024-07-18	52.500	52.730	52.120	52.570	50.927	1,081,843
2024-07-17	52.200	52.870	51.940	52.390	50.753	1,602,086
2024-07-16	53.490	53.500	51.910	51.910	50.288	2,065,619
2024-07-15	53.310	53.750	52.970	53.660	51.983	957,746
2024-07-12	52.750	53.100	52.300	52.920	51.266	1,010,808
2024-07-11	51.830	52.170	51.605	52.010	50.385	1,101,105
2024-07-10	51.270	51.730	51.030	51.700	50.085	1,154,655
2024-07-09	51.100	51.850	50.600	51.520	49.910	1,144,217
2024-07-08	50.960	51.600	50.650	50.650	49.067	950,422
2024-07-05	50.270	51.040	50.270	50.960	49.368	751,014
2024-07-04	50.230	50.390	50.000	50.210	48.641	722,387
2024-07-03	49.950	50.100	49.110	49.740	48.186	674,854
2024-07-02	50.140	50.440	49.590	49.590	48.040	1,070,915
2024-07-01	49.780	50.230	49.550	50.040	48.476	866,745
2024-06-28	49.900	50.300	49.720	49.760	48.205	1,315,433
2024-06-27	49.250	49.700	48.800	49.430	47.885	1,430,794
2024-06-26	49.640	50.270	49.260	50.020	48.457	1,745,556
2024-06-25	49.590	50.050	49.210	49.980	48.418	1,486,256
2024-06-24	49.070	49.350	48.360	49.010	47.479	812,384
2024-06-21	48.840	49.690	48.630	49.070	47.537	3,731,284
2024-06-20	49.670	49.990	48.510	48.870	47.343	2,591,602
2024-06-19	48.160	48.700	47.870	48.270	46.762	1,279,097
2024-06-18	47.750	48.580	47.600	48.470	46.955	1,844,348
2024-06-17	46.760	47.700	46.730	47.380	45.900	1,774,318
2024-06-14	46.600	47.000	46.590	46.680	45.221	795,655
2024-06-13	47.000	47.430	46.720	46.720	45.260	1,514,270
2024-06-12	46.550	46.800	46.240	46.600	45.144	924,519
2024-06-11	46.740	47.450	46.540	46.810	45.347	1,208,835

← NewerPage 10 of 22 · 1,265 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.