Aristocrat Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	36.170	36.700	36.060	36.700	34.453	2,884,466
2022-07-13	35.680	36.160	35.350	36.060	33.852	1,571,366
2022-07-12	35.600	36.015	35.500	35.770	33.580	1,998,324
2022-07-11	36.590	36.670	35.420	35.580	33.401	1,298,327
2022-07-08	36.940	37.440	36.250	36.570	34.331	2,002,921
2022-07-07	36.170	36.460	35.930	36.460	34.227	2,377,408
2022-07-06	35.670	36.460	34.760	35.620	33.439	1,897,072
2022-07-05	34.880	34.980	34.550	34.810	32.678	972,329
2022-07-04	35.110	35.480	34.510	34.740	32.613	1,104,054
2022-07-01	34.750	35.100	34.390	34.450	32.340	1,349,186
2022-06-30	35.070	35.520	34.380	34.380	32.275	2,211,393
2022-06-29	34.180	35.410	33.870	35.140	32.988	2,071,417
2022-06-28	34.630	34.800	33.960	34.500	32.387	1,666,830
2022-06-27	34.300	34.950	34.300	34.800	32.669	1,640,941
2022-06-24	33.680	33.690	32.690	33.520	31.467	1,743,423
2022-06-23	33.450	33.980	33.010	33.060	31.036	1,656,517
2022-06-22	34.440	34.850	33.070	33.120	31.092	2,157,184
2022-06-21	33.730	34.290	33.430	34.290	32.190	1,852,290
2022-06-20	33.340	33.610	32.950	33.470	31.420	1,753,246
2022-06-17	32.000	32.990	31.180	32.760	30.754	6,660,958
2022-06-16	33.580	33.580	32.810	32.810	30.801	2,755,093
2022-06-15	34.410	34.750	33.000	33.010	30.989	2,551,449
2022-06-14	33.250	34.290	32.860	34.250	32.153	5,951,479
2022-06-10	34.330	34.790	34.100	34.790	32.660	3,246,584
2022-06-09	34.350	34.920	34.210	34.650	32.528	3,044,724
2022-06-08	33.870	34.420	33.660	34.320	32.218	3,590,538
2022-06-07	34.060	34.210	33.330	33.550	31.496	1,666,418
2022-06-06	33.610	34.380	33.570	33.910	31.834	847,677
2022-06-03	34.290	34.490	33.860	33.960	31.880	971,916
2022-06-02	33.310	34.270	33.260	33.810	31.740	1,602,330
2022-06-01	34.030	34.170	33.750	33.900	31.824	1,432,127
2022-05-31	34.720	34.860	33.790	33.790	31.721	2,574,193
2022-05-30	35.000	35.000	34.210	34.730	32.603	1,249,290
2022-05-27	34.540	34.830	34.240	34.630	32.509	1,491,834
2022-05-26	33.910	34.450	33.700	33.720	31.655	1,914,699
2022-05-25	34.190	34.290	33.640	33.640	31.336	2,038,519
2022-05-24	35.940	35.940	34.250	34.400	32.044	2,188,512
2022-05-23	35.860	36.030	35.090	35.810	33.357	2,878,597
2022-05-20	34.080	35.410	34.010	35.170	32.761	3,672,810
2022-05-19	32.870	33.960	32.060	33.730	31.420	4,445,649
2022-05-18	31.560	31.820	31.030	31.600	29.436	1,865,724
2022-05-17	31.320	31.670	30.930	31.200	29.063	1,840,125
2022-05-16	31.850	32.590	31.650	31.650	29.482	1,790,489
2022-05-13	31.200	31.870	31.030	31.620	29.454	2,649,403
2022-05-12	31.140	31.430	30.510	30.580	28.486	1,928,845
2022-05-11	31.290	31.930	31.050	31.820	29.641	1,481,619
2022-05-10	30.880	31.350	30.460	31.310	29.166	1,926,174
2022-05-09	31.500	31.820	31.190	31.380	29.231	2,260,224
2022-05-06	32.780	32.890	32.100	32.140	29.939	2,710,639
2022-05-05	33.690	34.030	33.390	33.500	31.206	2,889,029
2022-05-04	33.670	33.670	33.190	33.300	31.019	908,097
2022-05-03	33.200	33.750	33.160	33.350	31.066	1,594,119
2022-05-02	33.400	33.400	32.900	33.160	30.889	1,776,081
2022-04-29	32.610	33.660	32.560	33.660	31.355	2,938,893
2022-04-28	32.280	32.910	32.060	32.300	30.088	1,630,801
2022-04-27	31.690	32.190	31.630	31.950	29.762	1,420,783
2022-04-26	31.820	32.650	31.820	32.350	30.134	2,812,677
2022-04-22	32.750	32.895	32.160	32.660	30.423	1,452,483
2022-04-21	33.360	33.390	33.020	33.160	30.889	1,110,083
2022-04-20	33.050	33.440	32.920	33.040	30.777	2,069,446

← NewerPage 19 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.