Aristocrat Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	69.800	70.600	69.385	70.050	68.774	1,332,068
2025-08-13	70.540	70.590	69.580	69.700	68.431	1,631,749
2025-08-12	68.820	70.330	68.820	70.170	68.892	1,040,364
2025-08-11	70.570	70.570	69.000	69.340	68.077	1,117,128
2025-08-08	70.730	71.030	69.960	70.110	68.833	747,665
2025-08-07	71.210	71.510	70.075	71.380	70.080	934,828
2025-08-06	68.820	70.330	68.440	70.330	69.049	926,349
2025-08-05	69.250	69.990	68.650	69.030	67.773	955,925
2025-08-04	68.750	69.000	68.220	68.720	67.469	565,569
2025-08-01	69.520	70.550	68.920	69.210	67.950	1,435,722
2025-07-31	68.490	70.480	68.490	70.040	68.765	1,856,332
2025-07-30	68.980	69.460	68.020	68.430	67.184	871,288
2025-07-29	67.300	68.680	67.300	68.350	67.105	999,229
2025-07-28	67.300	68.250	67.110	68.030	66.791	878,788
2025-07-25	67.380	67.525	67.010	67.190	65.967	754,245
2025-07-24	68.310	68.620	67.450	67.450	66.222	1,054,860
2025-07-23	66.930	67.830	66.720	67.500	66.271	1,217,252
2025-07-22	67.200	67.810	67.050	67.400	66.173	2,649,181
2025-07-21	67.510	67.915	67.060	67.200	65.976	1,003,849
2025-07-18	67.500	68.500	67.420	68.140	66.899	1,514,754
2025-07-17	66.920	67.220	66.070	67.010	65.790	1,375,227
2025-07-16	67.200	67.630	65.820	66.600	65.387	1,393,746
2025-07-15	67.620	67.820	67.100	67.770	66.536	667,415
2025-07-14	67.520	67.560	66.730	66.980	65.760	820,103
2025-07-11	68.010	68.180	67.180	67.620	66.389	824,962
2025-07-10	68.000	68.910	67.850	68.370	67.125	662,170
2025-07-09	67.560	68.230	67.390	68.000	66.762	1,107,044
2025-07-08	67.550	70.000	67.240	67.840	66.605	1,458,854
2025-07-07	67.900	68.390	67.410	67.640	66.408	581,512
2025-07-04	67.380	68.580	66.870	67.820	66.585	847,949
2025-07-03	67.500	67.500	65.450	66.860	65.643	1,086,657
2025-07-02	67.900	67.900	66.030	66.930	65.711	1,542,894
2025-07-01	65.000	66.310	65.000	65.670	64.474	1,017,923
2025-06-30	64.010	65.330	62.840	65.170	63.983	1,754,150
2025-06-27	65.400	65.610	63.950	64.360	63.188	1,253,604
2025-06-26	65.740	65.770	64.930	65.200	64.013	919,230
2025-06-25	66.850	66.950	65.040	65.350	64.160	1,888,381
2025-06-24	66.650	66.660	65.590	65.920	64.720	1,052,941
2025-06-23	66.700	67.500	65.470	65.470	64.278	1,656,023
2025-06-20	67.110	67.680	66.205	67.200	65.976	6,517,900
2025-06-19	65.600	67.230	65.390	66.730	65.515	1,988,467
2025-06-18	64.400	66.090	64.400	65.710	64.513	1,624,629
2025-06-17	64.670	65.660	64.220	64.770	63.591	2,074,553
2025-06-16	64.050	65.160	63.960	64.480	63.306	1,395,669
2025-06-13	64.450	64.770	63.300	64.040	62.874	1,270,636
2025-06-12	65.020	65.580	64.310	64.360	63.188	1,739,581
2025-06-11	65.490	65.540	64.745	65.420	64.229	2,486,587
2025-06-10	63.000	64.760	62.380	64.570	63.394	1,783,655
2025-06-06	62.930	63.390	62.310	62.310	61.175	986,348
2025-06-05	63.300	63.720	62.650	62.980	61.833	1,820,260
2025-06-04	61.670	63.500	61.140	63.250	62.098	1,852,318
2025-06-03	62.220	62.420	61.100	61.490	60.370	1,293,627
2025-06-02	62.200	62.510	61.390	62.030	60.901	826,910
2025-05-30	62.300	62.630	61.940	62.400	61.264	3,028,459
2025-05-29	62.670	63.040	62.010	62.330	61.195	1,436,623
2025-05-28	62.700	63.200	62.080	62.560	61.421	1,514,406
2025-05-27	61.420	63.050	61.190	62.270	61.136	1,498,625
2025-05-26	60.650	61.240	60.420	61.120	60.007	1,426,790
2025-05-23	60.070	60.850	59.920	60.730	59.624	1,197,343
2025-05-22	60.920	61.430	60.350	60.570	59.467	1,794,826

← NewerPage 6 of 22 · 1,266 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.