Aristocrat Leisure Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	63.190	63.990	62.750	63.990	63.990	1,340,761
2026-10-22	62.470	63.590	62.290	63.160	63.160	728,938
2026-10-21	64.400	64.400	63.230	63.650	63.650	999,578
2026-10-20	62.490	63.300	62.275	63.300	63.300	1,072,686
2026-10-19	63.180	63.290	61.850	62.760	62.760	999,439
2026-10-16	62.900	63.640	62.620	63.020	63.020	1,534,323
2026-10-15	61.630	62.840	61.510	62.600	62.600	1,760,052
2026-10-14	61.960	62.120	60.820	61.430	61.430	1,057,798
2026-10-13	61.180	62.170	60.920	62.170	62.170	1,630,305
2026-10-12	61.400	61.890	60.905	61.120	61.120	1,587,367
2026-10-09	60.920	61.785	60.810	61.500	61.500	1,239,567
2026-10-08	59.400	60.840	59.170	60.300	60.300	1,710,349
2026-10-07	59.120	59.810	59.120	59.400	59.400	1,566,007
2026-10-06	59.700	60.170	59.550	59.550	59.550	918,888
2026-10-05	59.600	59.730	59.120	59.400	59.400	588,610
2026-10-02	59.000	59.810	58.940	59.760	59.760	791,376
2026-10-01	58.830	59.420	58.300	58.880	58.880	1,031,141
2026-09-30	58.670	59.920	58.390	59.520	59.520	1,403,838
2026-09-29	58.500	59.190	58.295	58.860	58.860	1,081,183
2026-09-28	58.580	58.820	58.260	58.390	58.390	1,058,599
2026-09-25	59.210	59.810	57.710	58.400	58.400	951,935
2026-09-24	59.680	60.860	59.600	59.890	59.890	1,666,720
2026-09-23	61.190	61.660	59.060	60.170	60.170	1,717,624

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.