Aristocrat Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	61.590	61.700	60.360	60.790	60.790	1,365,042
2026-07-23	62.020	62.890	61.400	61.400	61.400	2,252,180
2026-07-22	61.530	62.720	61.150	62.030	62.030	1,048,127
2026-07-21	62.020	63.600	61.830	62.550	62.550	2,297,466
2026-07-20	61.740	62.315	61.630	62.290	62.290	1,008,752
2026-07-17	61.920	62.390	61.110	61.570	61.570	1,474,484
2026-07-16	61.820	62.670	61.170	62.100	62.100	1,092,064
2026-07-15	61.240	61.920	60.290	61.920	61.920	1,113,144
2026-07-14	62.350	62.350	61.020	61.610	61.610	847,459
2026-07-13	61.450	61.640	60.850	61.340	61.340	890,504
2026-07-10	61.660	62.000	61.280	61.740	61.740	869,578
2026-07-09	61.620	62.830	61.560	62.400	62.400	1,526,995
2026-07-08	62.300	62.530	61.670	62.090	62.090	1,549,147
2026-07-07	62.000	62.560	61.630	62.050	62.050	1,553,036
2026-07-06	61.140	61.960	60.710	61.610	61.610	1,258,151
2026-07-03	61.200	62.190	61.180	61.400	61.400	1,191,180
2026-07-02	60.690	61.670	60.190	61.530	61.530	2,243,582
2026-07-01	61.070	62.180	59.940	59.980	59.980	2,273,802
2026-06-30	60.700	61.460	60.640	61.270	61.270	2,057,262
2026-06-29	59.850	60.620	59.400	60.510	60.510	1,633,686
2026-06-26	58.970	59.310	57.725	58.690	58.690	2,092,714
2026-06-25	58.650	59.430	57.900	59.380	59.380	4,454,253
2026-06-24	57.290	58.230	57.030	57.990	57.990	3,687,389
2026-06-23	56.500	57.340	55.830	56.950	56.950	3,353,876
2026-06-22	54.980	56.970	54.330	56.570	56.570	2,130,682
2026-06-19	54.240	54.950	53.740	54.950	54.950	5,220,123
2026-06-18	54.250	54.460	53.340	53.550	53.550	1,598,058
2026-06-17	51.840	53.870	51.620	53.870	53.870	1,647,502
2026-06-16	53.010	53.770	51.830	52.240	52.240	846,538
2026-06-15	54.000	54.110	53.090	53.090	53.090	902,694
2026-06-12	54.180	54.390	53.530	53.910	53.910	1,808,298
2026-06-11	53.000	53.380	52.450	53.380	53.380	1,366,580
2026-06-10	51.900	52.970	51.600	52.820	52.820	1,741,932
2026-06-09	51.320	51.820	50.510	51.710	51.710	1,962,543
2026-06-05	51.500	51.800	51.020	51.310	51.310	930,920
2026-06-04	50.450	51.070	50.430	51.020	51.020	1,826,904
2026-06-03	51.000	51.170	50.060	51.000	51.000	1,275,232
2026-06-02	49.560	51.150	49.560	50.910	50.910	1,661,641
2026-06-01	50.150	50.620	50.020	50.260	50.260	696,477
2026-05-29	50.220	50.350	49.400	50.100	50.100	2,522,547
2026-05-28	49.370	50.345	49.330	49.810	49.810	946,018
2026-05-27	48.870	50.280	48.850	50.280	50.280	1,400,006
2026-05-26	50.190	50.690	48.000	48.720	48.720	1,449,108
2026-05-25	49.620	50.610	49.065	50.360	50.360	1,385,619
2026-05-22	50.880	51.090	50.360	50.420	49.920	1,411,203
2026-05-21	51.880	51.980	50.700	50.880	50.375	1,842,585
2026-05-20	51.830	52.790	50.960	50.960	50.455	1,483,803
2026-05-19	51.830	52.300	51.700	51.740	51.227	1,471,418
2026-05-18	51.610	52.690	51.000	51.400	50.890	2,612,493
2026-05-15	52.260	52.500	51.390	51.530	51.019	1,587,664
2026-05-14	52.660	53.235	51.380	51.390	50.880	3,040,450
2026-05-13	48.260	52.150	45.150	51.940	51.425	3,328,398
2026-05-12	46.100	46.180	44.880	45.850	45.395	1,332,340
2026-05-11	46.950	47.150	45.930	46.380	45.920	1,555,076
2026-05-08	46.580	47.310	45.375	46.830	46.366	1,152,477
2026-05-07	46.820	47.500	46.260	47.390	46.920	1,522,934
2026-05-06	47.970	48.205	47.310	47.440	46.970	1,213,137
2026-05-05	47.240	47.980	47.240	47.880	47.405	986,193
2026-05-04	47.760	48.490	47.490	47.590	47.118	720,426
2026-05-01	48.000	48.130	47.210	47.750	47.277	839,583

← NewerPage 2 of 22 · 1,267 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.