Aristocrat Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	37.850	38.340	37.690	38.340	36.543	1,761,206
2023-06-27	37.760	37.930	37.080	37.420	35.666	1,455,574
2023-06-26	38.000	38.180	37.630	37.860	36.086	867,768
2023-06-23	38.270	38.550	37.930	38.030	36.248	732,189
2023-06-22	39.650	39.650	38.520	38.520	36.715	3,202,784
2023-06-21	39.550	40.100	39.210	39.520	37.668	1,385,789
2023-06-20	39.000	39.720	38.790	39.700	37.839	1,140,994
2023-06-19	38.890	39.250	38.520	39.060	37.229	1,298,647
2023-06-16	38.120	38.570	37.810	38.570	36.762	2,582,024
2023-06-15	38.470	38.500	38.000	38.150	36.362	1,266,342
2023-06-14	38.600	38.830	38.080	38.080	36.295	1,431,929
2023-06-13	38.610	38.860	38.130	38.660	36.848	1,459,553
2023-06-09	37.880	38.070	37.640	38.070	36.286	979,957
2023-06-08	38.000	38.040	37.320	37.520	35.762	1,570,776
2023-06-07	37.900	38.015	37.580	37.970	36.191	1,700,600
2023-06-06	37.950	38.020	37.230	37.360	35.609	1,431,707
2023-06-05	38.440	38.500	38.180	38.300	36.505	1,169,442
2023-06-02	37.890	38.130	37.650	37.880	36.105	1,325,339
2023-06-01	37.000	37.700	36.750	37.630	35.866	1,090,828
2023-05-31	37.900	38.050	37.150	37.150	35.409	2,801,130
2023-05-30	38.210	38.330	37.660	37.660	35.895	923,516
2023-05-29	38.750	38.870	37.990	38.080	36.295	1,068,304
2023-05-26	38.090	38.480	37.830	38.390	36.591	767,030
2023-05-25	38.000	38.400	37.850	38.060	36.276	1,712,078
2023-05-24	38.420	38.690	38.110	38.470	36.381	1,107,854
2023-05-23	38.940	39.450	38.610	38.730	36.627	1,253,096
2023-05-22	38.450	39.010	38.330	38.750	36.646	773,907
2023-05-19	38.390	38.650	37.950	38.500	36.410	2,648,780
2023-05-18	38.800	39.130	36.650	38.040	35.974	4,210,298
2023-05-17	39.240	39.550	38.800	39.240	37.109	936,749
2023-05-16	39.520	39.740	38.840	39.360	37.223	1,324,024
2023-05-15	38.950	39.510	38.340	39.510	37.365	1,344,915
2023-05-12	38.290	38.750	38.200	38.690	36.589	916,530
2023-05-11	37.830	38.530	37.830	38.530	36.438	1,193,500
2023-05-10	37.320	37.990	37.320	37.990	35.927	889,203
2023-05-09	37.620	37.740	37.220	37.500	35.464	893,420
2023-05-08	37.660	37.990	37.415	37.780	35.729	802,670
2023-05-05	38.160	38.290	37.500	37.570	35.530	1,187,643
2023-05-04	37.550	38.200	37.500	38.200	36.126	612,492
2023-05-03	37.350	37.670	37.070	37.670	35.625	3,082,100
2023-05-02	37.940	38.320	37.450	37.800	35.748	3,053,698
2023-05-01	38.080	38.320	38.000	38.100	36.031	2,190,805
2023-04-28	37.540	37.990	37.500	37.910	35.852	2,260,637
2023-04-27	37.400	37.600	36.930	37.010	35.000	820,811
2023-04-26	37.600	37.890	37.520	37.620	35.577	2,110,855
2023-04-24	37.660	38.030	37.410	37.970	35.908	756,076
2023-04-21	37.650	37.870	37.450	37.500	35.464	1,085,352
2023-04-20	37.220	37.920	37.190	37.800	35.748	1,672,117
2023-04-19	37.450	37.660	36.960	36.960	34.953	1,273,834
2023-04-18	37.700	37.750	37.350	37.730	35.681	1,021,821
2023-04-17	37.340	37.910	37.060	37.710	35.662	900,023
2023-04-14	37.180	37.430	36.980	37.160	35.142	1,056,938
2023-04-13	37.660	37.880	37.030	37.050	35.038	1,635,891
2023-04-12	37.840	37.960	37.460	37.810	35.757	838,283
2023-04-11	37.980	38.290	37.580	37.960	35.899	993,871
2023-04-06	38.000	38.000	37.160	37.400	35.369	895,431
2023-04-05	37.410	38.370	37.120	38.320	36.239	1,668,133
2023-04-04	37.200	37.760	37.040	37.560	35.521	1,144,597
2023-04-03	37.310	37.840	37.120	37.700	35.653	1,146,543
2023-03-31	37.520	37.710	37.140	37.200	35.180	1,216,791

← NewerPage 15 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.