Aristocrat Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	37.570	37.570	36.920	37.360	35.331	1,225,659
2023-03-29	36.580	37.030	36.580	37.030	35.019	1,249,421
2023-03-28	36.700	36.950	36.350	36.630	34.641	944,119
2023-03-27	36.650	36.760	36.340	36.630	34.641	872,839
2023-03-24	36.020	36.600	35.940	36.600	34.613	1,365,933
2023-03-23	35.930	36.360	35.760	36.200	34.234	1,190,221
2023-03-22	35.750	36.380	35.620	36.200	34.234	3,049,633
2023-03-21	34.410	35.160	34.390	35.140	33.232	1,185,588
2023-03-20	34.480	34.690	34.160	34.510	32.636	850,819
2023-03-17	34.450	34.740	34.240	34.710	32.825	2,101,256
2023-03-16	33.580	34.430	33.410	34.300	32.438	2,315,491
2023-03-15	35.200	35.230	34.205	34.490	32.617	2,068,632
2023-03-14	35.280	35.330	34.490	34.970	33.071	1,611,837
2023-03-13	36.110	36.170	35.485	35.570	33.639	1,009,671
2023-03-10	37.460	37.510	36.410	36.440	34.461	945,347
2023-03-09	37.700	37.860	37.500	37.800	35.748	1,091,484
2023-03-08	36.900	37.430	36.900	37.310	35.284	714,359
2023-03-07	37.220	37.500	36.280	37.340	35.313	803,015
2023-03-06	37.200	37.530	36.835	37.320	35.294	778,778
2023-03-03	36.810	37.070	36.710	36.710	34.717	850,609
2023-03-02	36.660	36.770	35.980	36.670	34.679	1,073,330
2023-03-01	36.200	36.990	36.090	36.740	34.745	825,612
2023-02-28	36.670	36.870	36.540	36.540	34.556	1,813,813
2023-02-27	36.110	36.550	35.790	36.530	34.546	883,881
2023-02-24	36.000	36.960	36.000	36.880	34.877	1,027,061
2023-02-23	35.720	36.230	35.670	35.890	33.941	1,275,304
2023-02-22	35.400	35.880	35.060	35.880	33.932	1,041,107
2023-02-21	35.460	35.840	35.440	35.640	33.705	670,532
2023-02-20	35.880	35.990	35.630	35.800	33.856	508,367
2023-02-17	36.050	36.250	35.480	35.500	33.572	1,363,491
2023-02-16	35.780	36.590	35.700	36.350	34.376	1,659,007
2023-02-15	36.530	37.010	35.540	36.000	34.045	1,640,174
2023-02-14	36.190	36.350	35.810	36.040	34.083	787,914
2023-02-13	35.630	36.030	35.610	35.680	33.743	854,779
2023-02-10	35.990	36.100	35.725	35.900	33.951	999,033
2023-02-09	36.010	36.490	36.010	36.340	34.367	1,339,691
2023-02-08	36.550	37.280	36.330	36.500	34.518	1,664,648
2023-02-07	36.370	36.430	36.100	36.120	34.159	1,023,392
2023-02-06	36.290	36.410	36.050	36.380	34.405	1,015,014
2023-02-03	35.680	36.550	35.520	36.450	34.471	2,846,711
2023-02-02	35.800	35.890	35.000	35.440	33.516	2,014,222
2023-02-01	34.140	34.330	33.970	34.290	32.428	1,230,107
2023-01-31	33.750	33.990	33.500	33.960	32.116	1,279,828
2023-01-30	34.350	34.490	33.820	33.940	32.097	1,380,972
2023-01-27	34.500	34.540	33.920	34.070	32.220	1,164,882
2023-01-25	34.480	34.790	33.910	34.200	32.343	1,302,806
2023-01-24	33.560	34.160	33.440	34.100	32.248	1,531,040
2023-01-23	33.300	33.430	32.880	33.250	31.445	1,347,297
2023-01-20	33.300	33.500	33.040	33.120	31.322	1,321,419
2023-01-19	33.690	33.750	33.180	33.480	31.662	3,095,478
2023-01-18	33.330	33.520	33.030	33.270	31.464	1,184,776
2023-01-17	33.250	33.550	33.180	33.550	31.728	1,231,424
2023-01-16	33.700	33.700	33.000	33.280	31.473	857,481
2023-01-13	32.470	33.270	32.320	33.200	31.397	2,149,245
2023-01-12	32.280	32.500	31.950	31.960	30.225	1,427,613
2023-01-11	32.260	32.260	31.840	32.240	30.489	2,475,254
2023-01-10	31.280	32.120	31.120	32.060	30.319	2,401,654
2023-01-09	31.840	31.950	31.270	31.370	29.667	881,070
2023-01-06	31.290	31.480	31.150	31.470	29.761	1,534,632
2023-01-05	31.290	31.620	31.150	31.370	29.667	1,769,292

← NewerPage 16 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.