Aristocrat Leisure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 48.040 | 48.150 | 46.370 | 46.680 | 43.227 | 1,929,866 |
| 2021-10-28 | 48.460 | 48.630 | 47.610 | 47.960 | 44.412 | 1,158,451 |
| 2021-10-27 | 47.620 | 48.670 | 47.450 | 48.570 | 44.977 | 1,234,648 |
| 2021-10-26 | 47.510 | 47.680 | 47.110 | 47.580 | 44.060 | 1,250,526 |
| 2021-10-25 | 47.150 | 47.680 | 46.730 | 47.330 | 43.828 | 879,841 |
| 2021-10-22 | 47.200 | 47.660 | 46.750 | 47.120 | 43.634 | 1,220,440 |
| 2021-10-21 | 48.110 | 49.390 | 46.880 | 47.100 | 43.616 | 4,815,367 |
| 2021-10-20 | 45.607 | 45.607 | 45.607 | 45.607 | 42.233 | 0 |
| 2021-10-19 | 45.607 | 45.607 | 45.607 | 45.607 | 42.233 | 0 |
| 2021-10-18 | 45.607 | 45.607 | 45.607 | 45.607 | 42.233 | 0 |
| 2021-10-15 | 46.135 | 46.135 | 45.318 | 45.607 | 42.233 | 603,904 |
| 2021-10-14 | 44.910 | 45.567 | 44.860 | 45.388 | 42.030 | 671,161 |
← NewerPage 22 of 22 · 1,272 trading days
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.