Aristocrat Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	63.300	63.360	61.500	61.800	60.243	1,540,082
2025-05-20	63.000	63.220	62.000	62.730	61.149	1,507,081
2025-05-19	62.900	63.300	62.145	62.660	61.081	1,243,585
2025-05-16	64.020	64.460	61.760	62.860	61.276	2,164,659
2025-05-15	63.970	64.190	61.540	63.260	61.666	3,443,645
2025-05-14	64.130	64.250	57.750	62.100	60.535	5,733,355
2025-05-13	68.610	68.735	66.480	68.130	66.413	1,878,343
2025-05-12	66.710	67.525	66.400	67.020	65.331	995,431
2025-05-09	67.490	67.900	66.620	66.710	65.029	1,240,305
2025-05-08	66.260	69.130	66.250	68.000	66.286	1,511,909
2025-05-07	67.840	68.530	65.190	68.280	66.559	1,445,994
2025-05-06	67.320	68.530	67.320	67.790	66.082	865,648
2025-05-05	68.090	68.980	67.280	67.280	65.585	1,029,090
2025-05-02	66.800	68.000	66.260	67.660	65.955	1,174,550
2025-05-01	66.610	66.810	65.540	66.810	65.126	1,410,922
2025-04-30	65.920	66.950	65.730	66.840	65.156	1,704,595
2025-04-29	64.830	65.920	64.420	65.620	63.966	912,120
2025-04-28	65.200	65.270	64.500	65.080	63.440	1,997,685
2025-04-24	65.830	65.830	64.150	64.250	62.631	1,356,406
2025-04-23	63.400	64.600	63.110	64.200	62.582	1,199,290
2025-04-22	62.270	62.500	61.290	61.510	59.960	1,512,225
2025-04-17	61.820	62.450	61.620	62.450	60.876	1,045,441
2025-04-16	61.540	62.490	61.420	62.040	60.477	1,202,772
2025-04-15	62.000	62.330	61.510	62.210	60.642	1,041,506
2025-04-14	63.000	63.530	62.330	62.940	61.354	948,645
2025-04-11	61.630	62.900	60.805	62.900	61.315	1,263,297
2025-04-10	66.000	67.050	63.130	63.130	61.539	2,013,887
2025-04-09	58.460	60.330	58.310	60.070	58.556	1,370,613
2025-04-08	57.250	59.710	57.000	59.580	58.079	2,176,572
2025-04-07	56.660	58.000	54.900	57.390	55.944	4,466,832
2025-04-04	63.270	63.870	60.700	61.150	59.609	2,579,772
2025-04-03	64.300	65.870	63.370	65.170	63.528	1,667,098
2025-04-02	66.990	67.150	65.640	65.640	63.986	1,298,251
2025-04-01	64.970	65.500	64.175	65.500	63.849	926,328
2025-03-31	63.420	64.590	63.150	64.150	62.533	1,683,346
2025-03-28	65.200	65.485	64.310	64.920	63.284	1,483,638
2025-03-27	65.660	66.260	65.000	65.430	63.781	1,258,177
2025-03-26	67.910	68.420	67.395	67.510	65.809	1,086,768
2025-03-25	67.200	68.040	66.540	67.450	65.750	1,067,766
2025-03-24	65.800	67.165	65.570	66.890	65.204	927,456
2025-03-21	65.000	65.710	64.510	65.710	64.054	3,624,602
2025-03-20	64.730	65.820	64.370	65.080	63.440	2,180,724
2025-03-19	64.290	64.740	63.110	63.630	62.027	2,606,054
2025-03-18	66.790	66.870	64.640	64.640	63.011	1,116,476
2025-03-17	66.650	67.000	66.100	66.470	64.795	939,950
2025-03-14	66.220	66.670	65.580	66.670	64.990	1,380,673
2025-03-13	67.500	67.690	66.180	66.640	64.961	1,391,408
2025-03-12	67.510	68.000	66.250	67.100	65.409	1,362,803
2025-03-11	68.480	68.690	66.500	68.190	66.472	1,730,601
2025-03-10	69.000	69.490	67.870	69.390	67.641	1,199,622
2025-03-07	71.110	72.270	69.360	69.760	68.002	1,166,600
2025-03-06	72.620	73.090	71.380	72.270	70.449	1,064,651
2025-03-05	73.150	73.240	72.270	72.720	70.888	996,315
2025-03-04	72.450	73.510	72.280	73.150	71.307	1,105,990
2025-03-03	71.980	73.430	71.640	73.430	71.580	1,650,325
2025-02-28	72.370	73.090	71.460	72.100	70.283	2,741,919
2025-02-27	74.040	74.360	73.320	74.220	72.350	1,322,340
2025-02-26	74.260	74.810	73.250	73.890	72.028	1,230,442
2025-02-25	76.140	76.450	74.210	74.260	72.389	946,844
2025-02-24	75.700	77.175	74.690	76.410	74.485	1,219,622

← NewerPage 7 of 22 · 1,268 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.