Aristocrat Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	39.990	39.990	39.530	39.780	38.238	1,473,874
2023-12-12	39.770	39.940	39.230	39.700	38.161	1,144,436
2023-12-11	39.570	39.680	39.010	39.260	37.738	1,247,048
2023-12-08	39.180	39.630	39.180	39.240	37.719	1,170,171
2023-12-07	39.700	39.930	39.320	39.560	38.027	1,830,197
2023-12-06	39.800	40.280	39.510	40.040	38.488	1,831,982
2023-12-05	40.230	40.355	38.990	39.300	37.777	1,921,670
2023-12-04	41.500	41.810	40.290	40.440	38.873	1,808,088
2023-12-01	40.160	40.340	39.700	39.980	38.431	1,560,383
2023-11-30	39.910	40.810	39.510	40.590	39.017	3,217,598
2023-11-29	39.500	40.450	39.440	40.300	38.411	1,527,718
2023-11-28	39.020	39.420	39.020	39.350	37.506	1,085,660
2023-11-27	39.800	39.890	38.870	39.020	37.191	616,292
2023-11-24	40.110	40.360	39.810	40.080	38.202	860,907
2023-11-23	40.280	40.620	39.920	40.110	38.230	1,317,426
2023-11-22	40.530	40.940	40.230	40.360	38.469	922,359
2023-11-21	41.340	41.650	40.610	40.750	38.840	1,120,374
2023-11-20	40.390	41.080	40.285	41.060	39.136	1,127,142
2023-11-17	40.340	40.830	40.070	40.230	38.345	1,556,734
2023-11-16	40.000	40.960	39.900	40.410	38.516	1,766,037
2023-11-15	41.680	42.050	38.460	39.480	37.630	2,786,816
2023-11-14	40.350	41.000	39.700	39.860	37.992	1,359,782
2023-11-13	40.530	40.690	39.910	40.260	38.373	1,219,995
2023-11-10	40.400	40.720	40.010	40.290	38.402	742,595
2023-11-09	40.350	41.075	40.000	40.620	38.716	982,915
2023-11-08	39.750	40.450	39.445	40.250	38.364	1,098,449
2023-11-07	39.630	39.970	39.385	39.740	37.878	860,636
2023-11-06	39.680	39.980	39.430	39.710	37.849	966,575
2023-11-03	39.800	39.810	39.150	39.320	37.477	782,289
2023-11-02	39.290	39.530	38.840	39.100	37.268	1,216,052
2023-11-01	38.880	39.040	38.480	39.040	37.210	1,223,075
2023-10-31	39.030	39.440	38.530	38.530	36.724	1,244,906
2023-10-30	38.730	39.130	38.440	38.920	37.096	428,346
2023-10-27	39.480	39.540	38.760	39.160	37.325	703,077
2023-10-26	39.820	39.980	38.210	39.130	37.296	1,749,025
2023-10-25	39.970	40.700	39.650	40.370	38.478	1,129,388
2023-10-24	39.030	39.730	38.870	39.730	37.868	1,380,336
2023-10-23	38.900	39.240	38.740	39.140	37.306	711,910
2023-10-20	38.370	39.080	38.055	39.080	37.248	814,300
2023-10-19	38.860	38.860	38.230	38.740	36.924	1,294,830
2023-10-18	39.570	39.810	39.110	39.390	37.544	860,573
2023-10-17	40.000	40.400	39.590	39.640	37.782	848,926
2023-10-16	39.110	39.485	38.880	39.330	37.487	506,132
2023-10-13	39.420	39.930	38.730	39.470	37.620	772,979
2023-10-12	41.040	41.040	39.970	40.000	38.125	1,331,553
2023-10-11	40.870	41.100	40.630	40.880	38.964	881,656
2023-10-10	40.000	40.690	39.930	40.440	38.545	1,508,386
2023-10-09	39.900	40.380	39.610	39.900	38.030	1,253,456
2023-10-06	39.800	40.210	39.420	40.100	38.221	1,392,578
2023-10-05	40.610	40.780	39.150	39.180	37.344	1,863,864
2023-10-04	40.550	41.200	40.450	40.670	38.764	2,268,427
2023-10-03	40.060	40.880	40.020	40.880	38.964	2,115,988
2023-10-02	40.510	41.100	40.460	40.600	38.697	645,173
2023-09-29	40.530	41.400	40.500	40.850	38.936	1,471,586
2023-09-28	41.440	41.660	40.640	40.640	38.735	923,709
2023-09-27	41.340	41.410	40.980	41.410	39.469	859,019
2023-09-26	41.520	41.720	41.270	41.480	39.536	981,201
2023-09-25	40.890	41.470	40.710	41.330	39.393	773,403
2023-09-22	40.310	40.870	40.190	40.690	38.783	1,243,031
2023-09-21	41.940	41.960	40.960	41.140	39.212	1,601,230

← NewerPage 13 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.