Aristocrat Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	41.610	43.090	41.610	42.230	40.251	2,694,290
2023-09-19	40.790	41.490	40.650	41.040	39.117	873,633
2023-09-18	40.660	40.820	40.220	40.800	38.888	609,470
2023-09-15	41.200	41.550	40.860	41.050	39.126	1,978,877
2023-09-14	40.260	40.800	40.250	40.510	38.611	805,591
2023-09-13	40.730	40.820	40.220	40.490	38.592	752,435
2023-09-12	40.680	40.845	39.980	40.810	38.897	888,493
2023-09-11	40.850	40.990	40.550	40.920	39.002	689,821
2023-09-08	41.480	41.480	40.570	40.620	38.716	650,182
2023-09-07	40.980	41.340	40.830	41.250	39.317	1,273,886
2023-09-06	41.800	41.800	41.080	41.210	39.279	761,889
2023-09-05	41.140	41.850	41.080	41.850	39.889	607,014
2023-09-04	41.250	41.450	40.970	41.390	39.450	766,117
2023-09-01	40.800	41.390	40.770	41.090	39.164	481,137
2023-08-31	41.310	41.700	40.900	40.900	38.983	1,723,196
2023-08-30	40.890	41.270	40.350	40.850	38.936	841,997
2023-08-29	40.570	40.780	40.220	40.740	38.831	641,979
2023-08-28	40.410	40.630	40.130	40.520	38.621	456,214
2023-08-25	40.110	40.190	39.840	39.960	38.087	1,252,457
2023-08-24	40.700	40.700	40.250	40.570	38.669	939,740
2023-08-23	40.130	40.740	39.860	40.460	38.564	1,288,411
2023-08-22	40.350	40.850	40.200	40.290	38.402	1,443,451
2023-08-21	40.070	40.630	39.820	40.490	38.592	1,549,250
2023-08-18	40.280	40.550	40.040	40.200	38.316	938,407
2023-08-17	40.240	40.880	40.110	40.850	38.936	1,156,061
2023-08-16	41.200	41.200	40.710	40.860	38.945	874,869
2023-08-15	41.420	41.590	41.080	41.340	39.403	938,257
2023-08-14	41.510	41.510	40.990	41.210	39.279	944,675
2023-08-11	41.650	41.745	41.400	41.710	39.755	645,347
2023-08-10	41.260	41.700	41.230	41.690	39.736	1,118,394
2023-08-09	41.050	41.400	40.940	41.290	39.355	690,605
2023-08-08	41.000	41.500	40.690	41.230	39.298	1,008,994
2023-08-07	40.560	41.100	40.540	40.810	38.897	651,215
2023-08-04	40.090	41.010	39.860	40.780	38.869	1,203,205
2023-08-03	39.210	40.380	38.990	40.240	38.354	1,507,239
2023-08-02	39.510	40.380	39.460	39.700	37.839	1,184,824
2023-08-01	39.400	39.750	39.130	39.750	37.887	895,342
2023-07-31	39.290	39.430	38.980	39.330	37.487	616,241
2023-07-28	39.410	39.460	38.860	39.110	37.277	784,889
2023-07-27	38.750	39.860	38.750	39.840	37.973	1,287,044
2023-07-26	38.710	38.965	38.190	38.860	37.039	1,160,813
2023-07-25	38.580	38.710	38.130	38.470	36.667	978,613
2023-07-24	38.800	38.800	38.370	38.660	36.848	1,304,192
2023-07-21	38.000	38.380	37.870	38.370	36.572	1,404,936
2023-07-20	38.670	38.750	38.380	38.560	36.753	1,614,925
2023-07-19	38.400	38.540	38.230	38.340	36.543	1,824,825
2023-07-18	39.100	39.370	38.145	38.320	36.524	948,740
2023-07-17	38.830	39.450	38.580	39.390	37.544	3,059,528
2023-07-14	38.460	38.820	37.090	38.820	37.001	1,260,483
2023-07-13	38.000	38.300	37.900	38.220	36.429	1,593,644
2023-07-12	37.500	37.530	37.220	37.430	35.676	830,130
2023-07-11	36.770	37.160	36.690	37.160	35.418	1,146,451
2023-07-10	36.720	36.890	36.450	36.490	34.780	971,135
2023-07-07	37.400	37.560	36.740	36.800	35.075	1,255,540
2023-07-06	38.570	38.855	37.870	37.870	36.095	1,587,296
2023-07-05	39.190	39.340	38.510	38.690	36.877	1,146,617
2023-07-04	38.960	39.400	38.910	39.350	37.506	843,634
2023-07-03	39.000	39.150	38.570	39.050	37.220	927,366
2023-06-30	38.660	38.770	38.270	38.660	36.848	1,137,979
2023-06-29	38.240	38.785	38.100	38.710	36.896	998,366

← NewerPage 14 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.