Aristocrat Leisure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	56.14	57.73	56.03	57.73	-	3.72%	1,356,502
Jan 21, 2026	55.92	56.62	55.58	55.66	55.66	-0.96%	1,046,458
Jan 20, 2026	56.40	57.21	56.19	56.20	56.20	-1.16%	835,221
Jan 19, 2026	57.47	57.79	56.68	56.86	56.86	-1.54%	719,821
Jan 16, 2026	57.66	57.79	57.06	57.75	57.75	0.16%	936,384
Jan 15, 2026	58.40	58.74	57.52	57.66	57.66	-0.40%	1,875,060
Jan 14, 2026	56.50	57.89	56.30	57.89	57.89	1.90%	1,258,237
Jan 13, 2026	57.40	57.40	56.40	56.81	56.81	-1.01%	1,338,156
Jan 12, 2026	58.00	58.49	56.55	57.39	57.39	0.30%	941,598
Jan 9, 2026	57.30	58.50	57.16	57.22	57.22	1.01%	1,711,989
Jan 8, 2026	55.96	56.65	55.51	56.65	56.65	1.87%	1,062,755
Jan 7, 2026	56.00	56.30	55.36	55.61	55.61	0.87%	1,138,146
Jan 6, 2026	54.90	55.51	54.20	55.13	55.13	0.95%	2,734,318
Jan 5, 2026	56.61	56.99	54.54	54.61	54.61	-4.56%	1,321,935
Jan 2, 2026	57.75	58.10	57.03	57.22	57.22	-1.65%	486,937
Dec 31, 2025	57.50	58.18	57.40	58.18	58.18	0.78%	663,206
Dec 30, 2025	57.51	58.20	57.50	57.73	57.73	0.47%	591,696
Dec 29, 2025	57.55	57.79	57.32	57.46	57.46	-0.16%	700,217
Dec 24, 2025	57.50	58.06	57.17	57.55	57.55	-1.22%	412,530
Dec 23, 2025	57.18	58.52	57.12	58.26	58.26	1.15%	843,043
Dec 22, 2025	57.89	58.56	57.23	57.60	57.60	0.10%	792,457
Dec 19, 2025	57.21	57.61	56.79	57.54	57.54	1.21%	2,798,340
Dec 18, 2025	56.44	56.87	55.89	56.85	56.85	0.04%	1,694,430
Dec 17, 2025	57.39	57.68	56.52	56.83	56.83	-0.56%	1,370,599
Dec 16, 2025	57.42	57.70	56.97	57.15	57.15	0.58%	2,479,510
Dec 15, 2025	56.60	56.98	56.18	56.82	56.82	0.19%	2,329,588
Dec 12, 2025	57.19	57.49	56.63	56.71	56.71	-0.32%	1,090,015
Dec 11, 2025	58.42	58.42	56.68	56.89	56.89	-1.66%	1,191,735
Dec 10, 2025	58.42	58.47	57.78	57.85	57.85	-0.55%	1,763,839
Dec 9, 2025	57.77	58.31	57.24	58.17	58.17	0.73%	1,049,350
Dec 8, 2025	57.30	57.91	56.78	57.75	57.75	0.61%	1,171,318
Dec 5, 2025	58.18	58.29	57.17	57.40	57.40	-1.36%	1,213,026
Dec 4, 2025	58.74	58.82	57.58	58.19	58.19	-0.73%	1,357,131
Dec 3, 2025	60.96	61.00	58.54	58.62	58.62	0.96%	1,237,209
Dec 2, 2025	58.00	58.39	57.83	58.06	58.06	-0.58%	964,501
Dec 1, 2025	57.62	58.83	57.62	58.40	58.40	0.10%	647,003
Nov 28, 2025	58.38	58.84	58.11	58.34	58.34	-0.68%	810,672
Nov 27, 2025	58.01	59.21	57.74	58.74	58.74	0.39%	1,019,027
Nov 26, 2025	57.77	58.53	57.00	58.51	58.51	1.54%	1,592,547
Nov 25, 2025	58.31	58.84	57.24	57.62	57.62	-1.50%	1,102,861
Nov 24, 2025	59.00	59.41	58.40	58.50	58.01	0.50%	4,288,917
Nov 21, 2025	57.44	59.36	57.29	58.21	57.72	-0.05%	1,743,184
Nov 20, 2025	57.50	58.56	57.42	58.24	57.75	2.30%	1,221,607
Nov 19, 2025	56.20	57.55	56.18	56.93	56.45	0.80%	1,226,264
Nov 18, 2025	56.21	56.48	55.79	56.48	56.01	-1.24%	2,172,739
Nov 17, 2025	56.71	57.19	56.04	57.19	56.71	-0.37%	1,724,961
Nov 14, 2025	58.02	58.59	57.03	57.40	56.92	-3.74%	1,705,850
Nov 13, 2025	59.30	59.81	57.81	59.63	59.13	0.35%	2,493,832
Nov 12, 2025	64.34	64.86	59.28	59.42	58.92	-7.52%	2,723,896
Nov 11, 2025	63.50	64.40	63.26	64.25	63.71	1.71%	1,288,875