Aristocrat Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	52.710	53.550	51.835	53.310	52.781	1,912,856
2026-02-02	53.390	53.670	52.230	52.440	51.920	1,148,229
2026-01-30	54.800	54.970	53.420	53.560	53.029	2,057,252
2026-01-29	54.840	55.410	54.430	54.430	53.890	1,418,669
2026-01-28	56.840	57.190	55.010	55.010	54.465	1,783,828
2026-01-27	57.240	57.630	56.490	56.620	56.059	1,495,443
2026-01-23	57.110	57.780	56.980	57.460	56.890	1,212,481
2026-01-22	56.140	57.730	56.030	57.730	57.158	1,363,418
2026-01-21	55.920	56.620	55.580	55.660	55.108	1,046,458
2026-01-20	56.400	57.210	56.190	56.200	55.643	835,221
2026-01-19	57.470	57.790	56.680	56.860	56.296	719,821
2026-01-16	57.660	57.790	57.060	57.750	57.177	936,384
2026-01-15	58.400	58.740	57.520	57.660	57.088	1,875,060
2026-01-14	56.500	57.890	56.300	57.890	57.316	1,258,237
2026-01-13	57.400	57.400	56.400	56.810	56.247	1,338,156
2026-01-12	58.000	58.490	56.550	57.390	56.821	941,598
2026-01-09	57.300	58.500	57.160	57.220	56.653	1,711,989
2026-01-08	55.960	56.650	55.510	56.650	56.088	1,062,755
2026-01-07	56.000	56.300	55.360	55.610	55.059	1,138,146
2026-01-06	54.900	55.510	54.200	55.130	54.583	2,734,318
2026-01-05	56.610	56.990	54.540	54.610	54.068	1,323,840
2026-01-02	57.750	58.100	57.030	57.220	56.653	486,937
2025-12-31	57.500	58.180	57.400	58.180	57.603	663,206
2025-12-30	57.510	58.200	57.500	57.730	57.158	591,696
2025-12-29	57.550	57.790	57.320	57.460	56.890	700,217
2025-12-24	57.500	58.060	57.170	57.550	56.979	412,530
2025-12-23	57.180	58.520	57.120	58.260	57.682	843,043
2025-12-22	57.890	58.560	57.230	57.600	57.029	792,457
2025-12-19	57.210	57.610	56.790	57.540	56.969	2,798,340
2025-12-18	56.440	56.870	55.890	56.850	56.286	1,694,638
2025-12-17	57.390	57.680	56.520	56.830	56.266	1,606,245
2025-12-16	57.420	57.700	56.970	57.150	56.583	2,479,510
2025-12-15	56.600	56.980	56.180	56.820	56.257	2,329,588
2025-12-12	57.190	57.490	56.625	56.710	56.148	1,090,015
2025-12-11	58.420	58.420	56.680	56.890	56.326	1,198,056
2025-12-10	58.420	58.470	57.780	57.850	57.276	1,763,839
2025-12-09	57.770	58.310	57.240	58.170	57.593	1,049,350
2025-12-08	57.300	57.910	56.780	57.750	57.177	1,171,318
2025-12-05	58.180	58.290	57.170	57.400	56.831	1,213,026
2025-12-04	58.740	58.820	57.580	58.190	57.613	1,357,131
2025-12-03	60.960	61.000	58.540	58.620	58.039	1,237,209
2025-12-02	58.000	58.390	57.830	58.060	57.484	972,029
2025-12-01	57.620	58.830	57.620	58.400	57.821	647,003
2025-11-28	58.380	58.840	58.110	58.340	57.762	810,672
2025-11-27	58.010	59.205	57.740	58.740	58.158	1,019,027
2025-11-26	57.770	58.530	57.000	58.510	57.930	1,592,547
2025-11-25	58.310	58.840	57.240	57.620	57.049	1,102,861
2025-11-24	59.000	59.410	58.400	58.500	57.435	4,288,917
2025-11-21	57.440	59.360	57.285	58.210	57.150	1,743,184
2025-11-20	57.500	58.560	57.415	58.240	57.180	1,221,607
2025-11-19	56.200	57.550	56.180	56.930	55.893	1,226,264
2025-11-18	56.210	56.480	55.790	56.480	55.452	2,172,739
2025-11-17	56.710	57.190	56.040	57.190	56.149	1,724,961
2025-11-14	58.020	58.590	57.030	57.400	56.355	1,705,850
2025-11-13	59.300	59.810	57.810	59.630	58.544	2,493,832
2025-11-12	64.340	64.860	59.280	59.420	58.338	2,723,896
2025-11-11	63.500	64.400	63.260	64.250	63.080	1,288,875
2025-11-10	63.200	63.570	62.560	63.170	62.020	1,285,243
2025-11-07	62.980	63.790	62.320	62.620	61.480	904,889
2025-11-06	63.540	64.530	63.450	63.900	62.736	991,816

← NewerPage 4 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.