Aristocrat Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	33.820	34.445	33.690	34.280	32.181	1,106,247
2022-10-06	34.040	34.440	33.980	34.200	32.106	1,000,743
2022-10-05	33.440	34.490	33.000	34.350	32.247	1,718,864
2022-10-04	32.670	33.020	32.460	33.010	30.989	1,553,253
2022-10-03	32.840	32.940	31.980	32.180	30.209	852,565
2022-09-30	33.380	33.690	32.670	32.920	30.904	2,394,614
2022-09-29	33.760	34.080	33.620	33.640	31.580	1,758,407
2022-09-28	33.210	33.380	32.780	33.270	31.233	2,082,280
2022-09-27	33.330	33.580	33.230	33.390	31.345	2,404,266
2022-09-26	32.260	33.450	32.210	33.130	31.101	1,765,756
2022-09-23	34.480	34.750	32.680	32.880	30.867	2,295,664
2022-09-21	34.670	34.900	34.540	34.800	32.669	1,382,186
2022-09-20	34.600	35.110	34.600	35.020	32.876	1,189,721
2022-09-19	34.390	34.600	33.970	34.370	32.265	1,198,046
2022-09-16	33.900	34.530	33.880	34.290	32.190	2,626,591
2022-09-15	34.200	34.610	33.990	34.210	32.115	1,751,657
2022-09-14	34.510	34.580	33.930	34.010	31.927	1,434,117
2022-09-13	35.160	35.240	34.730	35.130	32.979	1,717,758
2022-09-12	35.020	35.200	34.880	35.090	32.941	1,092,396
2022-09-09	34.790	34.900	34.470	34.640	32.519	1,326,072
2022-09-08	34.590	35.030	34.170	35.030	32.885	3,194,723
2022-09-07	34.850	34.880	34.010	34.450	32.340	1,613,546
2022-09-06	34.640	34.980	34.480	34.550	32.434	1,113,916
2022-09-05	35.030	35.030	34.460	34.640	32.519	1,373,475
2022-09-02	34.730	34.940	34.305	34.580	32.463	1,058,155
2022-09-01	35.150	35.570	34.680	34.680	32.556	1,659,129
2022-08-31	35.110	35.800	35.110	35.700	33.514	2,316,775
2022-08-30	35.300	35.530	35.020	35.300	33.138	1,486,236
2022-08-29	35.000	35.290	34.640	35.100	32.951	1,302,037
2022-08-26	36.010	36.240	35.650	35.960	33.758	1,035,840
2022-08-25	35.690	36.130	35.110	36.000	33.796	1,156,021
2022-08-24	35.490	36.050	35.440	35.590	33.411	1,654,892
2022-08-23	35.090	35.320	34.820	34.930	32.791	1,402,443
2022-08-22	36.010	36.160	35.110	35.380	33.214	1,165,566
2022-08-19	36.200	36.570	36.170	36.350	34.124	1,360,866
2022-08-18	36.600	36.670	36.110	36.250	34.030	1,373,026
2022-08-17	36.850	36.970	36.520	36.750	34.500	1,901,268
2022-08-16	35.650	36.410	35.500	36.320	34.096	1,962,612
2022-08-15	35.200	35.750	35.030	35.640	33.458	1,076,566
2022-08-12	34.700	35.060	34.570	34.860	32.725	3,206,924
2022-08-11	34.590	35.115	34.460	35.090	32.941	2,136,571
2022-08-10	34.280	34.800	33.990	34.110	32.021	1,781,023
2022-08-09	34.060	34.660	33.820	34.530	32.416	1,508,084
2022-08-08	34.790	34.900	33.930	34.060	31.974	1,966,205
2022-08-05	35.040	35.470	34.750	35.120	32.969	1,797,755
2022-08-04	35.210	35.770	34.900	35.120	32.969	3,014,077
2022-08-03	35.320	35.710	34.450	34.760	32.632	3,062,858
2022-08-02	35.120	35.450	34.840	35.320	33.157	2,274,146
2022-08-01	35.350	35.550	35.100	35.210	33.054	1,910,979
2022-07-29	36.400	36.400	35.260	35.300	33.138	1,999,143
2022-07-28	36.390	36.440	35.380	36.020	33.814	1,622,984
2022-07-27	35.380	36.020	35.310	35.950	33.749	1,072,751
2022-07-26	36.250	36.450	35.380	35.610	33.429	1,110,641
2022-07-25	35.920	36.770	35.920	36.260	34.040	1,493,639
2022-07-22	36.250	36.490	35.900	36.120	33.908	1,678,507
2022-07-21	36.270	36.580	36.040	36.290	34.068	1,690,271
2022-07-20	36.330	36.550	35.940	36.020	33.814	1,912,034
2022-07-19	36.520	36.570	35.470	35.590	33.411	1,455,907
2022-07-18	37.000	37.000	36.510	36.700	34.453	1,010,575
2022-07-15	36.250	36.610	35.960	36.490	34.256	1,809,712

← NewerPage 18 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.