Aristocrat Leisure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 46.820 | 47.500 | 46.260 | 47.390 | 46.920 | 1,522,934 |
| 2026-05-06 | 47.970 | 48.205 | 47.310 | 47.440 | 46.970 | 1,213,137 |
| 2026-05-05 | 47.240 | 47.980 | 47.240 | 47.880 | 47.405 | 986,193 |
| 2026-05-04 | 47.760 | 48.490 | 47.490 | 47.590 | 47.118 | 720,426 |
| 2026-05-01 | 48.000 | 48.130 | 47.210 | 47.750 | 47.277 | 839,583 |
| 2026-04-30 | 46.590 | 47.640 | 46.590 | 47.280 | 46.811 | 1,178,762 |
| 2026-04-29 | 46.210 | 47.300 | 46.190 | 46.890 | 46.425 | 2,207,249 |
| 2026-04-28 | 47.900 | 48.600 | 46.150 | 46.200 | 45.742 | 1,215,500 |
| 2026-04-27 | 47.800 | 48.485 | 47.585 | 48.230 | 47.752 | 772,521 |
| 2026-04-24 | 47.010 | 47.990 | 46.690 | 47.900 | 47.425 | 642,910 |
← NewerPage 3 of 3 · 130 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.