Aristocrat Leisure Limited (ASX:ALL)
Australia · Delayed Price · Currency is AUD 69.21
-0.83 (-1.19%)
Aug 1, 2025, 4:10 PM AEST
Aristocrat Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 69.52 | 70.55 | 68.92 | 69.21 | 69.21 | -1.19% | 1,365,049 |
| Jul 31, 2025 | 68.49 | 70.48 | 68.49 | 70.04 | 70.04 | 2.35% | 1,856,332 |
| Jul 30, 2025 | 68.98 | 69.46 | 68.02 | 68.43 | 68.43 | 0.12% | 871,288 |
| Jul 29, 2025 | 67.30 | 68.68 | 67.30 | 68.35 | 68.35 | 0.47% | 999,229 |
| Jul 28, 2025 | 67.30 | 68.25 | 67.11 | 68.03 | 68.03 | 1.25% | 878,788 |
| Jul 25, 2025 | 67.38 | 67.53 | 67.01 | 67.19 | 67.19 | -0.39% | 754,245 |
| Jul 24, 2025 | 68.31 | 68.62 | 67.45 | 67.45 | 67.45 | -0.07% | 1,054,860 |
| Jul 23, 2025 | 66.93 | 67.83 | 66.72 | 67.50 | 67.50 | 0.15% | 1,217,252 |
| Jul 22, 2025 | 67.20 | 67.81 | 67.05 | 67.40 | 67.40 | 0.30% | 2,649,181 |
| Jul 21, 2025 | 67.51 | 67.92 | 67.06 | 67.20 | 67.20 | -1.38% | 1,003,849 |
| Jul 18, 2025 | 67.50 | 68.50 | 67.42 | 68.14 | 68.14 | 1.69% | 1,514,754 |
| Jul 17, 2025 | 66.92 | 67.22 | 66.07 | 67.01 | 67.01 | 0.62% | 1,375,227 |
| Jul 16, 2025 | 67.20 | 67.63 | 65.82 | 66.60 | 66.60 | -1.73% | 1,393,746 |
| Jul 15, 2025 | 67.62 | 67.82 | 67.10 | 67.77 | 67.77 | 1.18% | 667,415 |
| Jul 14, 2025 | 67.52 | 67.56 | 66.73 | 66.98 | 66.98 | -0.95% | 820,103 |
| Jul 11, 2025 | 68.01 | 68.18 | 67.18 | 67.62 | 67.62 | -1.10% | 824,962 |
| Jul 10, 2025 | 68.00 | 68.91 | 67.85 | 68.37 | 68.37 | 0.54% | 662,170 |
| Jul 9, 2025 | 67.56 | 68.23 | 67.39 | 68.00 | 68.00 | 0.24% | 1,107,044 |
| Jul 8, 2025 | 67.55 | 70.00 | 67.24 | 67.84 | 67.84 | 0.30% | 1,458,854 |
| Jul 7, 2025 | 67.90 | 68.39 | 67.41 | 67.64 | 67.64 | -0.27% | 581,512 |
| Jul 4, 2025 | 67.38 | 68.58 | 66.87 | 67.82 | 67.82 | 1.44% | 847,949 |
| Jul 3, 2025 | 67.50 | 67.50 | 65.45 | 66.86 | 66.86 | -0.10% | 1,086,657 |
| Jul 2, 2025 | 67.90 | 67.90 | 66.03 | 66.93 | 66.93 | 1.92% | 1,542,894 |
| Jul 1, 2025 | 65.00 | 66.31 | 65.00 | 65.67 | 65.67 | 0.77% | 1,017,923 |
| Jun 30, 2025 | 64.01 | 65.33 | 62.84 | 65.17 | 65.17 | 1.26% | 1,754,150 |
| Jun 27, 2025 | 65.40 | 65.61 | 63.95 | 64.36 | 64.36 | -1.29% | 1,253,604 |
| Jun 26, 2025 | 65.74 | 65.77 | 64.93 | 65.20 | 65.20 | -0.23% | 919,230 |
| Jun 25, 2025 | 66.85 | 66.95 | 65.04 | 65.35 | 65.35 | -0.86% | 1,888,381 |
| Jun 24, 2025 | 66.65 | 66.66 | 65.59 | 65.92 | 65.92 | 0.69% | 1,052,941 |
| Jun 23, 2025 | 66.70 | 67.50 | 65.47 | 65.47 | 65.47 | -2.57% | 1,656,023 |
| Jun 20, 2025 | 67.11 | 67.68 | 66.21 | 67.20 | 67.20 | 0.70% | 6,517,900 |
| Jun 19, 2025 | 65.60 | 67.23 | 65.39 | 66.73 | 66.73 | 1.55% | 1,988,467 |
| Jun 18, 2025 | 64.40 | 66.09 | 64.40 | 65.71 | 65.71 | 1.45% | 1,624,629 |
| Jun 17, 2025 | 64.67 | 65.66 | 64.22 | 64.77 | 64.77 | 0.45% | 2,074,553 |
| Jun 16, 2025 | 64.05 | 65.16 | 63.96 | 64.48 | 64.48 | 0.69% | 1,395,669 |
| Jun 13, 2025 | 64.45 | 64.77 | 63.30 | 64.04 | 64.04 | -0.50% | 1,270,636 |
| Jun 12, 2025 | 65.02 | 65.58 | 64.31 | 64.36 | 64.36 | -1.62% | 1,739,581 |
| Jun 11, 2025 | 65.49 | 65.54 | 64.75 | 65.42 | 65.42 | 1.32% | 2,486,587 |
| Jun 10, 2025 | 63.00 | 64.76 | 62.38 | 64.57 | 64.57 | 3.63% | 1,783,655 |
| Jun 6, 2025 | 62.93 | 63.39 | 62.31 | 62.31 | 62.31 | -1.06% | 986,348 |
| Jun 5, 2025 | 63.30 | 63.72 | 62.65 | 62.98 | 62.98 | -0.43% | 1,820,260 |
| Jun 4, 2025 | 61.67 | 63.50 | 61.14 | 63.25 | 63.25 | 2.86% | 1,852,318 |
| Jun 3, 2025 | 62.22 | 62.42 | 61.10 | 61.49 | 61.49 | -0.87% | 1,293,627 |
| Jun 2, 2025 | 62.20 | 62.51 | 61.39 | 62.03 | 62.03 | -0.59% | 826,910 |
| May 30, 2025 | 62.30 | 62.63 | 61.94 | 62.40 | 62.40 | 0.11% | 3,028,459 |
| May 29, 2025 | 62.67 | 63.04 | 62.01 | 62.33 | 62.33 | -0.37% | 1,436,623 |
| May 28, 2025 | 62.70 | 63.20 | 62.08 | 62.56 | 62.56 | 0.47% | 1,514,406 |
| May 27, 2025 | 61.42 | 63.05 | 61.19 | 62.27 | 62.27 | 1.88% | 1,498,625 |
| May 26, 2025 | 60.65 | 61.24 | 60.42 | 61.12 | 61.12 | 0.64% | 1,426,790 |
| May 23, 2025 | 60.07 | 60.85 | 59.92 | 60.73 | 60.73 | 0.26% | 1,197,343 |