Aristocrat Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	42.500	42.780	41.330	41.500	38.658	1,406,160
2022-01-20	42.150	43.290	42.080	42.960	40.018	1,018,811
2022-01-19	43.020	43.830	42.840	43.350	40.381	1,219,341
2022-01-18	44.940	45.000	43.950	44.010	40.996	744,917
2022-01-17	43.850	44.690	43.610	44.490	41.443	689,930
2022-01-14	43.310	43.980	43.240	43.410	40.437	794,043
2022-01-13	44.380	44.380	43.720	44.050	41.033	885,115
2022-01-12	44.580	44.640	43.900	44.150	41.126	1,032,183
2022-01-11	43.890	44.480	43.540	43.990	40.977	1,191,227
2022-01-10	43.980	44.170	43.340	43.920	40.912	568,853
2022-01-07	43.860	44.490	43.520	44.180	41.154	814,421
2022-01-06	44.000	44.250	42.800	43.250	40.288	1,427,710
2022-01-05	45.810	45.840	45.240	45.270	42.169	911,375
2022-01-04	44.000	45.500	43.620	45.390	42.281	817,204
2021-12-31	44.340	44.530	43.570	43.570	40.586	445,331
2021-12-30	44.960	44.970	44.210	44.280	41.247	521,671
2021-12-29	44.500	44.950	44.400	44.840	41.769	734,303
2021-12-24	44.280	44.500	43.990	44.150	41.126	375,224
2021-12-23	44.160	44.210	43.460	43.620	40.632	792,897
2021-12-22	43.820	44.120	42.940	43.680	40.688	935,811
2021-12-21	42.800	43.300	42.520	43.220	40.260	1,053,594
2021-12-20	42.980	43.070	42.350	42.890	39.952	988,683
2021-12-17	43.960	44.340	42.580	42.580	39.664	2,514,004
2021-12-16	43.720	44.170	43.380	43.800	40.800	1,834,335
2021-12-15	44.240	44.290	43.150	43.580	40.595	1,418,436
2021-12-14	44.540	44.730	44.080	44.240	41.210	1,270,313
2021-12-13	44.810	45.200	44.220	44.930	41.853	851,396
2021-12-10	44.700	44.910	44.420	44.670	41.611	846,552
2021-12-09	45.040	45.480	44.760	44.870	41.797	1,241,664
2021-12-08	45.500	45.520	44.240	45.180	42.086	1,527,853
2021-12-07	44.990	45.710	44.090	44.520	41.471	1,769,691
2021-12-06	43.170	43.830	42.930	43.680	40.688	1,337,536
2021-12-03	44.300	44.490	43.450	43.930	40.921	1,636,295
2021-12-02	42.500	43.960	42.150	43.770	40.772	1,344,443
2021-12-01	43.990	44.220	43.230	43.700	40.707	1,545,888
2021-11-30	45.000	45.280	44.110	44.110	40.847	2,175,308
2021-11-29	44.030	44.960	43.980	44.590	41.291	1,442,741
2021-11-26	46.080	46.230	44.570	44.800	41.486	928,857
2021-11-25	46.120	46.260	45.390	46.090	42.680	2,400,398
2021-11-24	45.650	46.120	45.160	45.900	42.504	1,084,544
2021-11-23	45.180	45.760	44.890	45.610	42.236	865,695
2021-11-22	44.910	45.490	44.710	45.210	41.865	1,124,922
2021-11-19	44.850	45.350	44.200	44.900	41.578	2,038,406
2021-11-18	47.210	47.420	44.920	45.640	42.264	2,523,314
2021-11-17	47.360	47.980	46.825	47.350	43.847	1,250,524
2021-11-16	47.650	48.080	47.070	47.300	43.801	1,139,646
2021-11-15	47.400	47.820	47.290	47.720	44.190	1,042,734
2021-11-12	47.170	47.350	46.880	47.140	43.653	867,808
2021-11-11	47.360	47.790	46.640	47.110	43.625	860,699
2021-11-10	47.700	47.890	47.280	47.490	43.977	776,273
2021-11-09	47.410	47.850	46.810	47.580	44.060	1,033,912
2021-11-08	48.300	48.410	46.160	47.250	43.754	1,698,666
2021-11-05	48.440	48.530	47.880	48.280	44.708	1,139,715
2021-11-04	48.830	49.310	48.250	48.460	44.875	824,095
2021-11-03	49.450	49.650	48.540	48.640	45.042	1,035,641
2021-11-02	47.950	48.620	47.130	48.200	44.634	792,558
2021-11-01	46.400	47.770	46.210	47.450	43.940	1,419,010
2021-10-29	48.040	48.150	46.370	46.680	43.227	1,929,866
2021-10-28	48.460	48.630	47.610	47.960	44.412	1,158,451
2021-10-27	47.620	48.670	47.450	48.570	44.977	1,234,648

← NewerPage 21 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.