Aristocrat Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	74.710	74.900	73.170	74.240	72.369	1,920,426
2025-02-20	76.930	76.930	74.270	75.130	73.237	2,066,805
2025-02-19	79.330	79.950	77.010	78.510	76.532	3,820,083
2025-02-18	78.000	78.730	77.270	77.750	75.791	817,479
2025-02-17	76.900	78.570	76.800	78.320	76.346	759,328
2025-02-14	77.000	77.500	76.170	77.000	75.060	1,021,189
2025-02-13	75.900	76.520	74.880	76.490	74.563	987,053
2025-02-12	75.000	75.470	73.770	74.670	72.788	1,201,308
2025-02-11	74.000	75.330	73.490	75.170	73.276	961,158
2025-02-10	73.600	74.680	73.160	73.910	72.048	998,362
2025-02-07	74.700	74.700	73.350	73.720	71.862	674,626
2025-02-06	73.950	74.960	73.620	74.810	72.925	887,674
2025-02-05	74.100	74.610	73.560	73.620	71.765	1,345,655
2025-02-04	74.570	74.980	73.100	73.100	71.258	907,486
2025-02-03	74.150	75.150	73.400	74.060	72.194	944,353
2025-01-31	73.680	75.570	73.150	75.570	73.666	1,604,967
2025-01-30	71.500	74.000	71.150	73.990	72.126	876,923
2025-01-29	71.970	72.720	70.990	71.350	69.552	1,057,703
2025-01-28	71.170	71.910	70.380	71.850	70.039	2,256,966
2025-01-24	68.050	68.950	67.530	68.950	67.213	1,372,172
2025-01-23	69.670	69.760	67.580	67.670	65.965	1,860,085
2025-01-22	71.090	71.090	69.510	69.510	67.758	1,145,357
2025-01-21	70.700	71.060	70.280	70.500	68.723	688,208
2025-01-20	71.090	71.560	70.190	70.700	68.918	617,401
2025-01-17	71.080	71.670	70.610	70.760	68.977	987,406
2025-01-16	71.230	71.980	71.090	71.220	69.425	1,218,915
2025-01-15	70.680	72.430	70.440	70.830	69.045	1,210,756
2025-01-14	70.570	71.380	70.130	70.670	68.889	908,443
2025-01-13	71.000	71.700	70.390	70.740	68.957	1,121,724
2025-01-10	71.720	72.170	71.450	71.890	70.078	795,184
2025-01-09	71.800	71.930	71.040	71.790	69.981	1,324,630
2025-01-08	71.140	71.560	70.850	71.560	69.757	1,252,929
2025-01-07	70.950	72.170	70.675	71.500	69.698	1,150,947
2025-01-06	69.640	70.140	69.300	69.800	68.041	772,105
2025-01-03	69.000	69.700	67.900	69.370	67.622	534,227
2025-01-02	69.000	69.400	68.360	68.630	66.901	614,073
2024-12-31	68.780	69.080	68.110	68.360	66.637	555,304
2024-12-30	69.470	69.700	68.780	69.130	67.388	553,909
2024-12-27	68.600	69.750	68.435	69.470	67.719	407,368
2024-12-24	68.590	68.880	68.450	68.770	67.037	292,612
2024-12-23	68.000	68.890	67.880	68.760	67.027	592,465
2024-12-20	68.280	68.340	66.820	68.000	66.286	2,846,121
2024-12-19	68.270	68.360	67.150	68.350	66.628	1,794,009
2024-12-18	68.980	69.250	68.540	68.690	66.959	2,560,746
2024-12-17	67.600	69.660	67.450	69.250	67.505	1,098,888
2024-12-16	68.630	69.160	67.800	67.940	66.228	1,310,356
2024-12-13	66.820	68.380	66.500	68.380	66.657	923,442
2024-12-12	67.830	68.030	67.260	67.570	65.867	1,173,395
2024-12-11	67.550	67.690	66.810	67.030	65.341	1,385,161
2024-12-10	68.600	69.580	67.520	67.900	66.189	1,289,387
2024-12-09	67.720	69.000	67.630	69.000	67.261	1,671,070
2024-12-06	69.750	69.850	67.680	67.680	65.975	1,757,857
2024-12-05	69.860	69.950	69.490	69.750	67.992	1,148,033
2024-12-04	69.450	69.600	68.870	69.190	67.446	1,273,601
2024-12-03	68.350	69.500	68.350	69.450	67.700	1,225,572
2024-12-02	68.100	68.310	67.680	68.190	66.472	608,889
2024-11-29	67.770	68.200	67.420	67.750	66.043	766,884
2024-11-28	67.890	68.300	67.430	67.870	65.749	764,193
2024-11-27	67.300	68.010	66.960	67.700	65.585	1,965,661
2024-11-26	67.120	67.670	66.700	67.060	64.965	1,047,252

← NewerPage 8 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.