Aristocrat Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	33.180	33.460	32.770	32.850	30.600	1,641,096
2022-04-14	32.860	33.240	32.750	33.150	30.880	1,588,934
2022-04-13	32.890	33.160	32.660	32.690	30.451	1,917,718
2022-04-12	32.750	33.190	32.600	32.810	30.563	1,795,835
2022-04-11	33.070	33.400	32.810	32.930	30.675	1,607,406
2022-04-08	33.600	33.770	33.220	33.400	31.112	1,722,657
2022-04-07	33.110	33.640	32.660	33.410	31.122	5,235,730
2022-04-06	34.510	34.640	33.750	33.860	31.541	2,276,507
2022-04-05	35.500	35.940	34.980	35.190	32.780	1,817,203
2022-04-04	36.190	36.360	35.100	35.100	32.696	1,840,171
2022-04-01	36.400	36.700	36.170	36.190	33.711	1,280,174
2022-03-31	37.550	37.550	36.700	36.700	34.186	1,849,599
2022-03-30	37.270	37.530	37.070	37.470	34.904	1,879,553
2022-03-29	36.160	37.160	36.090	37.010	34.475	1,360,083
2022-03-28	36.500	36.650	36.080	36.090	33.618	1,102,190
2022-03-25	36.630	36.840	36.310	36.620	34.112	1,978,155
2022-03-24	35.860	36.500	35.820	36.300	33.814	1,344,798
2022-03-23	37.190	37.400	36.470	36.720	34.205	1,392,215
2022-03-22	37.400	37.400	36.870	36.870	34.345	1,357,087
2022-03-21	38.100	38.140	37.090	37.110	34.568	1,331,937
2022-03-18	37.900	38.120	37.340	37.840	35.248	3,185,116
2022-03-17	38.010	38.370	37.290	37.900	35.304	2,615,381
2022-03-16	36.200	37.150	36.060	37.150	34.606	2,046,940
2022-03-15	35.200	36.040	35.150	35.630	33.190	1,426,454
2022-03-14	34.760	35.590	34.650	35.400	32.975	1,322,468
2022-03-11	35.550	35.610	34.560	34.720	32.342	1,967,143
2022-03-10	35.600	36.590	35.300	36.100	33.628	2,378,068
2022-03-09	34.370	35.430	34.290	35.200	32.789	2,078,429
2022-03-08	33.670	34.500	33.310	33.840	31.522	2,608,297
2022-03-07	34.880	34.970	33.210	33.290	31.010	2,631,258
2022-03-04	35.700	36.240	35.230	35.500	33.069	2,742,796
2022-03-03	36.260	36.690	36.030	36.280	33.795	2,049,969
2022-03-02	36.820	36.960	35.480	36.440	33.944	3,744,605
2022-03-01	37.660	38.000	37.300	37.570	34.997	2,019,557
2022-02-28	36.920	37.740	36.720	37.270	34.717	1,721,513
2022-02-25	38.360	38.580	36.950	37.380	34.820	2,133,175
2022-02-24	38.030	38.160	36.420	36.700	34.186	2,703,743
2022-02-23	37.850	39.055	37.800	38.840	36.180	1,367,676
2022-02-22	38.420	39.120	37.870	38.220	35.602	1,303,494
2022-02-21	39.050	39.670	38.740	39.000	36.329	1,112,159
2022-02-18	39.650	40.150	39.540	39.840	37.111	1,004,909
2022-02-17	40.600	41.650	40.300	40.300	37.540	1,541,559
2022-02-16	40.710	41.050	40.380	40.980	38.173	1,229,296
2022-02-15	39.870	40.350	39.540	40.140	37.391	1,588,997
2022-02-14	40.010	40.530	39.870	40.230	37.475	1,555,796
2022-02-11	40.660	40.730	40.080	40.330	37.568	1,480,035
2022-02-10	41.060	41.510	40.480	40.810	38.015	2,284,517
2022-02-09	41.410	41.680	40.860	41.600	38.751	1,469,873
2022-02-08	41.060	41.950	40.790	41.480	38.639	2,131,109
2022-02-07	41.100	41.320	40.470	40.760	37.968	2,115,319
2022-02-04	40.550	41.410	40.500	41.400	38.565	1,610,570
2022-02-03	40.050	41.260	40.010	41.090	38.276	1,631,590
2022-02-02	41.130	41.640	40.780	41.290	38.462	947,891
2022-02-01	41.000	41.250	40.620	40.910	38.108	1,220,272
2022-01-31	39.930	40.500	39.490	40.350	37.586	1,410,634
2022-01-28	39.940	40.170	38.710	39.750	37.028	5,534,185
2022-01-27	38.680	40.790	38.020	38.620	35.975	2,943,927
2022-01-25	40.510	40.890	39.750	40.450	37.680	2,284,938
2022-01-24	39.400	41.550	38.780	41.050	38.238	1,424,506
2022-01-21	42.500	42.780	41.330	41.500	38.658	1,406,160

← NewerPage 20 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.