Aristocrat Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	45.900	46.110	45.570	45.910	44.131	652,682
2024-03-11	46.350	46.390	45.700	45.900	44.121	747,050
2024-03-08	46.800	46.890	46.120	46.470	44.669	1,839,461
2024-03-07	46.370	46.960	45.930	46.260	44.467	1,170,609
2024-03-06	46.390	46.840	45.750	46.260	44.467	684,117
2024-03-05	46.250	46.635	46.140	46.490	44.688	1,154,357
2024-03-04	46.380	46.865	46.250	46.730	44.919	667,463
2024-03-01	46.780	47.020	46.280	46.750	44.938	906,229
2024-02-29	46.090	46.680	45.880	46.630	44.823	2,027,380
2024-02-28	45.450	46.070	45.210	45.950	44.169	1,013,337
2024-02-27	45.300	45.640	45.020	45.450	43.689	877,009
2024-02-26	44.980	45.575	44.830	45.400	43.640	1,065,262
2024-02-23	44.350	44.915	44.190	44.840	43.102	836,082
2024-02-22	44.230	44.530	42.750	43.840	42.141	1,948,200
2024-02-21	44.660	45.180	44.160	44.690	42.958	1,534,106
2024-02-20	44.280	44.500	44.150	44.350	42.631	892,425
2024-02-19	43.930	44.600	43.930	44.130	42.420	428,186
2024-02-16	44.420	44.860	44.220	44.320	42.602	1,159,972
2024-02-15	43.710	44.700	43.600	44.510	42.785	1,187,962
2024-02-14	43.820	43.990	43.320	43.700	42.006	995,006
2024-02-13	43.900	44.090	43.630	43.940	42.237	813,997
2024-02-12	43.810	44.120	43.690	43.910	42.208	563,446
2024-02-09	43.700	44.080	43.610	43.720	42.026	1,682,504
2024-02-08	44.190	44.260	43.610	43.930	42.227	2,205,959
2024-02-07	44.350	44.390	43.750	43.860	42.160	915,060
2024-02-06	44.340	44.580	44.130	44.310	42.593	1,297,106
2024-02-05	44.260	44.840	44.230	44.570	42.843	1,035,967
2024-02-02	44.100	44.910	44.075	44.650	42.920	1,349,538
2024-02-01	44.540	44.590	43.670	43.950	42.247	1,218,615
2024-01-31	44.220	44.500	43.890	44.500	42.775	2,359,413
2024-01-30	44.220	44.525	43.990	44.060	42.352	1,350,109
2024-01-29	43.660	43.990	43.490	43.850	42.151	1,250,115
2024-01-25	43.550	43.970	43.425	43.590	41.901	1,105,605
2024-01-24	43.890	43.890	43.350	43.510	41.824	1,262,045
2024-01-23	43.640	44.130	43.350	43.800	42.102	995,817
2024-01-22	43.050	43.890	43.020	43.740	42.045	1,471,554
2024-01-19	41.850	42.730	41.250	42.600	40.949	1,337,046
2024-01-18	40.960	41.300	40.440	41.300	39.699	1,257,770
2024-01-17	40.870	41.200	40.490	41.200	39.603	1,678,562
2024-01-16	40.450	40.770	39.980	40.480	38.911	1,254,559
2024-01-15	40.530	40.690	40.370	40.395	38.829	82,974
2024-01-12	40.630	40.720	40.270	40.480	38.911	838,453
2024-01-11	40.870	40.940	40.330	40.610	39.036	1,245,397
2024-01-10	39.980	40.980	39.820	40.100	38.546	1,822,219
2024-01-09	39.990	40.000	39.640	39.670	38.133	1,055,635
2024-01-08	39.950	39.990	39.390	39.520	37.988	898,331
2024-01-05	40.180	40.290	39.670	39.740	38.200	1,060,424
2024-01-04	40.860	40.870	40.240	40.310	38.748	1,225,354
2024-01-03	40.350	40.910	40.330	40.500	38.930	871,707
2024-01-02	40.600	41.000	40.540	40.950	39.363	616,830
2023-12-29	40.870	40.950	40.650	40.820	39.238	603,208
2023-12-28	40.690	40.930	40.460	40.800	39.219	652,456
2023-12-27	40.530	41.100	40.420	40.580	39.007	723,977
2023-12-22	40.950	40.950	40.520	40.550	38.978	687,305
2023-12-21	41.690	41.720	40.780	40.800	39.219	1,788,936
2023-12-20	41.900	42.120	41.660	41.760	40.142	1,426,948
2023-12-19	41.220	41.830	41.060	41.800	40.180	1,696,688
2023-12-18	40.890	41.100	40.590	40.980	39.392	1,189,419
2023-12-15	40.500	41.150	40.220	40.900	39.315	3,101,015
2023-12-14	40.530	40.630	40.220	40.440	38.873	2,164,676

← NewerPage 12 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.