Aristocrat Leisure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 46.590 | 47.640 | 46.590 | 47.280 | 46.811 | 1,178,762 |
| 2026-04-29 | 46.210 | 47.300 | 46.190 | 46.890 | 46.425 | 2,207,249 |
| 2026-04-28 | 47.900 | 48.600 | 46.150 | 46.200 | 45.742 | 1,215,500 |
| 2026-04-27 | 47.800 | 48.485 | 47.585 | 48.230 | 47.752 | 772,521 |
| 2026-04-24 | 47.010 | 47.990 | 46.690 | 47.900 | 47.425 | 642,910 |
| 2026-04-23 | 47.290 | 47.550 | 46.610 | 47.410 | 46.940 | 1,656,253 |
| 2026-04-22 | 47.250 | 47.910 | 47.060 | 47.870 | 47.395 | 1,059,253 |
| 2026-04-21 | 48.700 | 49.180 | 47.930 | 47.930 | 47.455 | 1,185,309 |
| 2026-04-20 | 49.770 | 50.000 | 48.840 | 48.920 | 48.435 | 1,223,555 |
← NewerPage 3 of 3 · 129 trading days
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.