Aristocrat Leisure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-05 | 63.360 | 64.220 | 62.540 | 63.080 | 61.931 | 1,175,551 |
| 2025-11-04 | 64.290 | 64.590 | 63.030 | 63.050 | 61.902 | 608,917 |
| 2025-11-03 | 63.170 | 64.070 | 63.100 | 64.070 | 62.903 | 1,308,240 |
| 2025-10-31 | 64.190 | 64.470 | 63.350 | 63.350 | 62.196 | 1,192,916 |
| 2025-10-30 | 64.560 | 65.200 | 63.800 | 63.830 | 62.668 | 908,266 |
| 2025-10-29 | 66.100 | 66.730 | 65.060 | 65.230 | 64.042 | 893,201 |
| 2025-10-28 | 67.000 | 67.430 | 65.875 | 66.280 | 65.073 | 1,058,805 |
| 2025-10-27 | 64.850 | 65.870 | 64.705 | 65.870 | 64.671 | 1,113,886 |
| 2025-10-24 | 64.520 | 65.100 | 64.380 | 64.680 | 63.502 | 662,752 |
| 2025-10-23 | 63.610 | 64.750 | 63.610 | 64.750 | 63.571 | 942,655 |
| 2025-10-22 | 64.250 | 64.900 | 64.060 | 64.260 | 63.090 | 1,167,491 |
| 2025-10-21 | 63.630 | 64.440 | 63.330 | 64.030 | 62.864 | 1,197,472 |
← NewerPage 5 of 5 · 255 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.