Aristocrat Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-20	65.250	65.600	64.160	64.160	62.992	1,354,036
2025-10-17	64.960	65.840	64.390	64.720	63.542	1,205,925
2025-10-16	65.940	66.080	64.760	65.610	64.415	1,448,860
2025-10-15	65.000	65.660	64.380	65.660	64.464	1,607,457
2025-10-14	66.150	66.360	64.520	65.600	64.405	1,117,502
2025-10-13	67.700	68.050	66.150	66.400	65.191	1,407,255
2025-10-10	68.450	68.670	67.840	68.120	66.880	1,019,733
2025-10-09	68.500	69.070	67.895	68.050	66.811	1,318,394
2025-10-08	68.930	69.460	67.680	68.060	66.821	992,680
2025-10-07	70.240	70.340	68.750	68.950	67.694	1,238,015
2025-10-06	70.700	70.700	69.320	69.870	68.598	585,602
2025-10-03	69.740	70.790	69.500	70.760	69.472	1,092,955
2025-10-02	69.770	69.885	68.780	69.740	68.470	1,394,578
2025-10-01	69.670	70.350	68.980	69.560	68.293	1,092,608
2025-09-30	70.000	70.890	69.820	69.980	68.706	1,523,201
2025-09-29	69.000	70.350	68.990	70.100	68.824	898,507
2025-09-26	67.830	68.700	67.120	68.700	67.449	1,132,465
2025-09-25	68.850	69.880	67.680	68.290	67.047	1,011,682
2025-09-24	68.080	68.590	67.560	68.400	67.155	1,139,228
2025-09-23	68.740	69.000	67.950	68.470	67.223	749,052
2025-09-22	69.390	69.740	68.740	68.740	67.488	1,037,176
2025-09-19	68.650	69.310	68.440	68.620	67.371	3,239,391
2025-09-18	69.100	69.390	68.230	68.420	67.174	958,162
2025-09-17	68.600	68.850	68.040	68.850	67.596	893,831
2025-09-16	69.110	69.150	68.490	68.680	67.429	1,401,746
2025-09-15	68.100	68.950	67.430	68.950	67.694	834,185
2025-09-12	70.290	70.590	67.090	67.470	66.241	1,376,555
2025-09-11	69.450	70.280	68.790	70.260	68.981	768,163
2025-09-10	69.830	70.210	69.190	69.970	68.696	1,117,389
2025-09-09	70.050	70.360	69.530	69.820	68.549	994,597
2025-09-08	68.690	69.880	68.570	69.880	68.608	1,249,094
2025-09-05	69.300	70.440	69.290	69.690	68.421	662,905
2025-09-04	69.920	69.990	69.000	69.300	68.038	939,086
2025-09-03	69.850	70.320	69.040	69.040	67.783	1,227,783
2025-09-02	70.690	71.150	69.610	69.890	68.617	748,191
2025-09-01	72.620	72.950	70.380	70.380	69.098	670,886
2025-08-29	73.100	73.290	72.150	72.710	71.386	990,950
2025-08-28	72.920	73.110	72.300	72.880	71.553	575,260
2025-08-27	72.100	72.940	71.360	72.500	71.180	677,679
2025-08-26	71.130	71.880	71.010	71.860	70.552	1,873,136
2025-08-25	71.970	71.970	71.120	71.580	70.277	1,102,066
2025-08-22	71.370	72.070	70.470	70.850	69.560	1,603,188
2025-08-21	71.830	72.120	70.980	72.070	70.758	1,134,467
2025-08-20	71.720	72.380	70.735	71.180	69.884	1,335,493
2025-08-19	70.980	71.350	70.140	70.970	69.678	780,414
2025-08-18	70.410	71.225	70.330	70.570	69.285	523,760
2025-08-15	70.120	70.810	69.660	70.680	69.393	871,216
2025-08-14	69.800	70.600	69.385	70.050	68.774	1,332,068

← NewerPage 5 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.