Aristocrat Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	31.020	31.380	30.890	31.150	29.459	1,863,609
2023-01-03	30.710	30.820	30.360	30.620	28.957	824,380
2022-12-30	31.240	31.250	30.520	30.520	28.863	1,052,219
2022-12-29	31.000	31.460	30.530	30.780	29.109	1,292,834
2022-12-28	30.800	30.970	30.540	30.920	29.241	984,649
2022-12-23	30.700	30.900	30.600	30.750	29.080	1,139,799
2022-12-22	31.010	31.095	30.800	30.950	29.269	1,640,230
2022-12-21	31.300	31.510	30.830	30.900	29.222	1,935,520
2022-12-20	32.020	32.140	30.850	30.850	29.175	1,532,585
2022-12-19	32.500	32.780	32.200	32.300	30.546	1,358,999
2022-12-16	32.700	33.090	32.600	32.950	31.161	2,813,448
2022-12-15	33.640	33.680	33.150	33.150	31.350	2,831,909
2022-12-14	33.800	33.895	33.530	33.680	31.851	1,799,169
2022-12-13	34.050	34.200	33.790	33.790	31.955	1,630,100
2022-12-12	33.800	34.110	33.460	33.720	31.889	1,480,319
2022-12-09	34.000	34.290	33.760	34.010	32.163	1,548,179
2022-12-08	33.930	34.180	33.550	33.940	32.097	1,703,383
2022-12-07	34.780	34.780	33.890	33.970	32.125	1,985,105
2022-12-06	35.150	35.450	34.930	35.060	33.156	1,578,531
2022-12-05	35.300	35.480	35.085	35.260	33.345	1,212,021
2022-12-02	36.100	36.300	35.120	35.270	33.355	1,847,979
2022-12-01	35.280	36.080	35.200	36.030	34.074	1,625,777
2022-11-30	35.250	35.410	34.700	35.030	33.128	3,257,630
2022-11-29	35.670	35.900	35.125	35.450	33.279	1,515,682
2022-11-28	35.940	36.300	35.730	35.730	33.542	1,123,377
2022-11-25	35.450	36.230	35.400	36.120	33.908	994,217
2022-11-24	35.750	35.820	35.130	35.420	33.251	1,475,602
2022-11-23	36.180	36.190	35.100	35.500	33.326	1,492,176
2022-11-22	36.000	36.250	35.660	35.790	33.598	1,181,221
2022-11-21	36.240	36.550	35.730	35.980	33.777	1,469,785
2022-11-18	36.260	36.890	36.170	36.200	33.983	1,543,861
2022-11-17	35.760	36.340	35.530	36.340	34.115	2,803,615
2022-11-16	36.030	36.470	34.490	35.980	33.777	4,557,510
2022-11-15	37.400	37.960	37.170	37.880	35.560	1,556,308
2022-11-14	37.890	37.900	37.150	37.560	35.260	1,136,441
2022-11-11	38.100	38.490	37.590	37.830	35.514	2,535,292
2022-11-10	37.340	37.580	36.560	36.840	34.584	1,354,282
2022-11-09	36.350	37.750	36.350	37.010	34.744	1,536,130
2022-11-08	37.000	37.170	36.800	36.970	34.706	1,234,522
2022-11-07	37.280	37.430	36.710	37.000	34.734	870,994
2022-11-04	37.120	37.290	36.760	37.160	34.885	1,167,076
2022-11-03	36.850	37.500	36.170	37.370	35.082	850,947
2022-11-02	37.680	38.110	37.240	37.340	35.054	1,117,723
2022-11-01	37.020	37.910	36.720	37.720	35.410	1,344,234
2022-10-31	36.930	37.080	36.660	37.070	34.800	1,400,653
2022-10-28	36.570	36.660	35.960	36.310	34.087	990,862
2022-10-27	36.800	37.080	36.340	36.470	34.237	1,161,948
2022-10-26	36.500	36.960	36.350	36.710	34.462	1,399,379
2022-10-25	35.800	36.250	35.750	36.170	33.955	1,246,349
2022-10-24	35.570	35.940	35.410	35.490	33.317	1,090,764
2022-10-21	35.000	35.010	34.570	34.910	32.772	1,352,231
2022-10-20	35.310	35.440	34.770	35.000	32.857	1,867,790
2022-10-19	35.180	35.910	35.010	35.740	33.551	1,365,834
2022-10-18	34.550	35.080	34.320	34.900	32.763	1,270,551
2022-10-17	34.640	34.685	33.710	34.120	32.031	852,548
2022-10-14	34.110	35.130	34.100	34.930	32.791	1,476,164
2022-10-13	34.170	34.250	33.720	34.020	31.937	1,397,808
2022-10-12	34.240	34.500	34.020	34.030	31.946	1,409,849
2022-10-11	34.220	34.680	34.100	34.380	32.275	1,155,325
2022-10-10	34.000	34.390	33.760	34.170	32.078	795,092

← NewerPage 17 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.