Aristocrat Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	66.990	68.000	66.890	67.150	65.052	3,494,623
2024-11-22	67.500	67.500	65.920	66.490	64.412	2,127,590
2024-11-21	68.500	68.630	66.840	67.610	65.497	1,426,943
2024-11-20	68.600	68.970	67.520	67.570	65.459	2,471,319
2024-11-19	67.990	69.810	67.980	68.930	66.776	1,911,374
2024-11-18	66.820	68.275	66.530	67.830	65.711	704,013
2024-11-15	67.410	68.090	67.060	67.500	65.391	1,433,332
2024-11-14	66.980	68.180	66.320	67.180	65.081	1,636,009
2024-11-13	64.070	67.090	63.320	66.620	64.538	1,855,728
2024-11-12	65.480	66.100	63.930	64.930	62.901	1,403,262
2024-11-11	65.380	65.610	64.630	65.610	63.560	1,153,479
2024-11-08	64.040	64.500	63.590	64.410	62.397	775,045
2024-11-07	63.710	63.790	62.480	63.170	61.196	2,181,006
2024-11-06	62.390	63.280	62.390	63.150	61.177	4,501,128
2024-11-05	61.760	62.590	61.550	62.430	60.479	595,316
2024-11-04	61.700	62.600	61.700	62.330	60.382	1,087,363
2024-11-01	60.720	62.190	60.510	61.500	59.578	2,277,523
2024-10-31	61.370	61.890	61.090	61.520	59.598	1,035,741
2024-10-30	61.300	61.400	60.480	61.090	59.181	1,712,559
2024-10-29	60.200	61.240	59.860	60.840	58.939	1,137,821
2024-10-28	59.030	60.140	58.790	59.780	57.912	1,275,476
2024-10-25	59.160	59.400	57.910	59.000	57.156	1,168,202
2024-10-24	59.200	59.200	57.390	57.390	55.597	1,229,923
2024-10-23	57.990	58.890	57.600	58.770	56.934	1,087,261
2024-10-22	59.000	59.730	57.850	57.940	56.130	859,491
2024-10-21	59.000	59.500	58.750	59.190	57.341	713,411
2024-10-18	58.950	59.060	57.970	58.300	56.478	882,961
2024-10-17	59.340	59.500	58.620	59.290	57.437	1,079,352
2024-10-16	58.310	58.630	58.100	58.600	56.769	797,515
2024-10-15	58.700	58.750	57.900	58.460	56.633	691,400
2024-10-14	58.950	59.180	57.720	58.300	56.478	431,352
2024-10-11	58.650	58.930	58.360	58.540	56.711	604,328
2024-10-10	59.400	59.940	58.440	58.850	57.011	986,127
2024-10-09	58.150	59.060	58.040	58.890	57.050	626,668
2024-10-08	57.790	58.190	57.405	57.740	55.936	680,194
2024-10-07	56.930	57.990	56.280	57.950	56.139	443,745
2024-10-04	57.000	57.025	56.040	56.930	55.151	903,547
2024-10-03	57.280	57.360	56.790	57.000	55.219	697,501
2024-10-02	57.820	57.930	56.920	57.350	55.558	814,072
2024-10-01	58.420	58.570	57.460	58.080	56.265	975,508
2024-09-30	58.480	58.910	57.965	58.600	56.769	1,460,491
2024-09-27	57.520	58.560	57.210	58.170	56.352	1,140,813
2024-09-26	57.180	58.600	57.100	58.090	56.275	1,372,132
2024-09-25	57.970	58.210	56.490	56.490	54.725	1,476,106
2024-09-24	56.830	58.460	56.000	58.230	56.411	1,647,355
2024-09-23	57.230	57.790	56.520	57.020	55.238	827,036
2024-09-20	57.350	57.800	56.810	57.620	55.820	2,259,095
2024-09-19	57.730	57.790	56.790	57.370	55.577	1,634,131
2024-09-18	56.410	56.990	56.050	56.990	55.209	960,569
2024-09-17	56.210	56.940	56.120	56.690	54.919	841,607
2024-09-16	55.550	55.930	55.340	55.930	54.182	675,909
2024-09-13	55.660	55.950	54.880	55.430	53.698	825,557
2024-09-12	55.100	55.450	54.540	55.260	53.533	850,398
2024-09-11	55.390	55.500	54.380	54.660	52.952	1,085,442
2024-09-10	54.720	55.380	54.100	54.950	53.233	762,538
2024-09-09	53.830	54.710	53.830	54.710	53.001	782,135
2024-09-06	54.390	55.190	53.970	54.890	53.175	902,197
2024-09-05	54.400	54.640	53.730	54.100	52.410	740,260
2024-09-04	53.750	54.370	53.370	54.370	52.671	1,128,585
2024-09-03	54.410	54.850	54.150	54.550	52.846	781,885

← NewerPage 9 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.