Aristocrat Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	46.840	47.450	46.740	47.180	45.706	1,153,514
2024-06-06	46.080	46.680	46.060	46.310	44.863	1,142,573
2024-06-05	45.200	46.190	45.150	45.970	44.534	1,375,803
2024-06-04	45.320	45.660	44.930	44.930	43.526	1,039,004
2024-06-03	45.330	45.450	44.900	45.270	43.855	1,026,124
2024-05-31	44.240	44.930	44.040	44.930	43.526	3,729,215
2024-05-30	43.150	43.980	42.880	43.910	42.538	1,280,228
2024-05-29	44.230	44.490	43.365	43.540	42.180	1,860,082
2024-05-28	45.040	45.450	44.850	44.880	43.478	1,089,251
2024-05-27	44.900	45.470	44.800	45.070	43.662	950,850
2024-05-24	44.970	45.520	44.880	45.000	43.594	1,291,543
2024-05-23	45.810	46.050	44.970	45.310	43.894	1,900,047
2024-05-22	47.200	47.230	46.290	46.440	44.640	1,970,186
2024-05-21	46.780	47.570	46.310	46.990	45.169	1,674,128
2024-05-20	46.200	47.400	45.890	46.900	45.082	2,408,243
2024-05-17	46.710	46.730	45.420	46.280	44.486	2,527,987
2024-05-16	43.800	45.890	43.400	45.750	43.977	3,730,557
2024-05-15	40.350	40.860	40.200	40.740	39.161	1,689,147
2024-05-14	39.600	40.130	39.510	39.960	38.411	870,100
2024-05-13	39.390	39.655	39.300	39.470	37.940	664,517
2024-05-10	39.180	39.620	39.100	39.420	37.892	785,521
2024-05-09	39.650	39.710	39.040	39.160	37.642	877,276
2024-05-08	39.940	40.180	39.510	39.650	38.113	1,892,404
2024-05-07	39.700	40.185	39.400	40.030	38.479	1,445,687
2024-05-06	39.990	40.000	39.290	39.450	37.921	1,098,541
2024-05-03	39.040	39.970	38.920	39.920	38.373	856,622
2024-05-02	39.300	39.530	38.770	39.020	37.508	1,358,571
2024-05-01	39.630	39.690	39.090	39.340	37.815	1,022,931
2024-04-30	39.330	39.995	39.300	39.920	38.373	1,134,052
2024-04-29	40.450	40.570	39.610	39.750	38.209	1,332,923
2024-04-26	40.690	40.900	40.030	40.200	38.642	1,353,751
2024-04-24	41.830	41.980	40.930	41.070	39.478	953,722
2024-04-23	41.450	41.620	41.215	41.290	39.690	1,214,347
2024-04-22	40.570	41.140	40.400	41.140	39.546	1,309,870
2024-04-19	39.850	40.430	39.710	40.320	38.757	1,510,049
2024-04-18	39.520	40.030	39.520	40.030	38.479	1,511,858
2024-04-17	39.940	40.130	39.520	39.700	38.161	1,140,302
2024-04-16	41.030	41.390	40.090	40.090	38.536	1,243,979
2024-04-15	40.570	41.270	40.520	41.260	39.661	1,088,169
2024-04-12	41.100	41.470	41.050	41.160	39.565	1,249,782
2024-04-11	40.900	41.610	40.870	41.230	39.632	1,165,259
2024-04-10	42.140	42.410	41.800	41.880	40.257	2,771,049
2024-04-09	41.550	42.290	41.300	42.140	40.507	1,671,733
2024-04-08	41.970	42.100	41.400	41.400	39.796	829,732
2024-04-05	41.900	41.900	41.510	41.590	39.978	817,132
2024-04-04	42.000	42.330	41.840	42.100	40.468	1,114,745
2024-04-03	42.810	43.060	41.750	41.950	40.324	1,061,737
2024-04-02	42.860	43.600	42.690	43.090	41.420	1,512,302
2024-03-28	43.000	43.080	42.750	43.000	41.333	1,601,539
2024-03-27	42.730	43.350	42.680	42.900	41.237	1,245,355
2024-03-26	43.160	43.250	42.820	42.870	41.209	1,052,034
2024-03-25	43.960	44.110	42.990	43.250	41.574	1,371,265
2024-03-22	44.430	44.810	43.640	43.660	41.968	1,772,994
2024-03-21	44.650	45.040	44.240	44.830	43.093	2,104,780
2024-03-20	44.570	44.940	44.100	44.340	42.622	1,140,125
2024-03-19	44.260	44.680	44.190	44.440	42.718	1,046,662
2024-03-18	44.190	44.740	44.190	44.360	42.641	833,038
2024-03-15	45.130	45.250	44.000	44.300	42.583	2,632,428
2024-03-14	47.000	47.030	45.905	45.940	44.160	1,571,912
2024-03-13	46.350	46.990	45.990	46.860	45.044	1,298,435

← NewerPage 11 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.