Aristocrat Leisure Ltd historical data

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

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
2026-04-17	48.480	49.080	48.200	49.080	48.593	1,231,490
2026-04-16	48.210	49.500	47.820	49.130	48.643	1,416,409
2026-04-15	47.540	47.800	47.110	47.680	47.207	1,151,908
2026-04-14	47.500	47.500	46.450	46.780	46.316	1,117,992
2026-04-13	47.050	47.130	46.470	46.620	46.158	777,294
2026-04-10	47.340	47.890	47.210	47.470	46.999	1,280,327
2026-04-09	47.760	48.000	46.870	47.410	46.940	1,127,206
2026-04-08	48.990	49.430	48.130	48.350	47.871	1,660,844
2026-04-07	47.240	47.580	46.410	46.750	46.286	1,079,612
2026-04-02	46.680	47.120	45.780	46.150	45.692	1,430,930
2026-04-01	46.000	46.700	45.770	46.680	46.217	1,611,891
2026-03-31	45.130	45.670	44.800	45.330	44.881	1,496,497
2026-03-30	44.940	45.125	44.520	44.820	44.376	1,170,807
2026-03-27	46.250	46.840	45.700	46.010	45.554	1,323,748
2026-03-26	45.830	46.710	45.500	46.680	46.217	1,684,262
2026-03-25	46.380	46.850	46.020	46.580	46.118	1,766,072
2026-03-24	47.430	47.480	45.320	45.610	45.158	1,766,836
2026-03-23	44.800	46.690	44.630	46.430	45.970	1,800,867
2026-03-20	45.580	46.020	45.270	45.270	44.821	4,143,328
2026-03-19	44.500	44.850	44.180	44.730	44.286	2,423,172
2026-03-18	45.480	45.490	44.670	44.890	44.445	1,760,267
2026-03-17	45.030	45.900	44.740	44.960	44.514	1,451,956
2026-03-16	45.840	46.350	45.690	45.870	45.415	1,398,839
2026-03-13	45.810	46.340	45.770	46.190	45.732	1,156,940
2026-03-12	45.400	45.760	44.870	45.650	45.197	1,603,395
2026-03-11	45.850	46.300	45.270	45.620	45.168	1,466,117
2026-03-10	47.260	47.310	45.600	46.470	46.009	1,734,288
2026-03-09	44.760	45.960	44.760	45.960	45.504	2,873,110
2026-03-06	46.920	47.150	46.290	47.120	46.653	1,283,527
2026-03-05	46.960	47.470	46.095	46.350	45.890	1,481,905
2026-03-04	46.700	46.910	45.490	46.010	45.554	1,482,487
2026-03-03	46.990	47.230	45.700	46.060	45.603	1,679,761
2026-03-02	47.070	47.980	46.460	47.230	46.762	1,842,390
2026-02-27	48.440	48.520	47.320	48.080	47.603	3,006,278
2026-02-26	47.140	47.340	46.515	47.110	46.643	1,463,460
2026-02-25	46.000	47.150	45.920	46.810	46.346	1,833,940
2026-02-24	46.510	47.070	46.000	46.030	45.574	2,031,562
2026-02-23	48.250	48.500	46.700	46.970	46.504	2,851,271
2026-02-20	49.510	49.670	47.780	48.000	47.524	4,805,178
2026-02-19	50.980	50.980	49.150	50.330	49.831	1,798,430
2026-02-18	50.290	50.800	49.570	50.660	50.158	1,132,566
2026-02-17	49.490	50.000	48.690	49.530	49.039	843,168
2026-02-16	48.730	49.700	48.230	49.510	49.019	979,576
2026-02-13	50.810	51.010	48.440	48.440	47.960	1,699,830
2026-02-12	51.980	52.630	50.990	50.990	50.484	2,537,056
2026-02-11	52.700	53.110	52.470	53.030	52.504	1,289,719
2026-02-10	52.170	52.600	51.490	52.600	52.078	1,249,097
2026-02-09	50.690	52.280	50.500	52.010	51.494	1,550,208
2026-02-06	52.220	52.480	50.780	50.790	50.286	1,573,684
2026-02-05	51.580	52.390	51.450	52.220	51.702	2,388,952
2026-02-04	51.750	52.280	51.360	51.810	51.296	1,494,451

← NewerPage 3 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.