Aristocrat Leisure Limited (ASX:ALL)
Australia · Delayed Price · Currency is AUD 68.68
-0.27 (-0.39%)
Sep 16, 2025, 4:10 PM AEST
Aristocrat Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 69.11 | 69.15 | 68.57 | 68.86 | - | -0.13% | 84,064 |
| Sep 15, 2025 | 68.10 | 68.95 | 67.43 | 68.95 | 68.95 | 2.19% | 834,185 |
| Sep 12, 2025 | 70.29 | 70.59 | 67.09 | 67.47 | 67.47 | -3.97% | 1,376,555 |
| Sep 11, 2025 | 69.45 | 70.28 | 68.79 | 70.26 | 70.26 | 0.41% | 768,163 |
| Sep 10, 2025 | 69.83 | 70.21 | 69.19 | 69.97 | 69.97 | 0.21% | 1,117,389 |
| Sep 9, 2025 | 70.05 | 70.36 | 69.53 | 69.82 | 69.82 | -0.09% | 994,597 |
| Sep 8, 2025 | 68.69 | 69.88 | 68.57 | 69.88 | 69.88 | 0.27% | 1,249,094 |
| Sep 5, 2025 | 69.30 | 70.44 | 69.29 | 69.69 | 69.69 | 0.56% | 662,905 |
| Sep 4, 2025 | 69.92 | 69.99 | 69.00 | 69.30 | 69.30 | 0.38% | 939,086 |
| Sep 3, 2025 | 69.85 | 70.32 | 69.04 | 69.04 | 69.04 | -1.22% | 1,227,783 |
| Sep 2, 2025 | 70.69 | 71.15 | 69.61 | 69.89 | 69.89 | -0.70% | 748,191 |
| Sep 1, 2025 | 72.62 | 72.95 | 70.38 | 70.38 | 70.38 | -3.20% | 670,886 |
| Aug 29, 2025 | 73.10 | 73.29 | 72.15 | 72.71 | 72.71 | -0.23% | 990,950 |
| Aug 28, 2025 | 72.92 | 73.11 | 72.30 | 72.88 | 72.88 | 0.52% | 575,260 |
| Aug 27, 2025 | 72.10 | 72.94 | 71.36 | 72.50 | 72.50 | 0.89% | 677,679 |
| Aug 26, 2025 | 71.13 | 71.88 | 71.01 | 71.86 | 71.86 | 0.39% | 1,873,136 |
| Aug 25, 2025 | 71.97 | 71.97 | 71.12 | 71.58 | 71.58 | 1.03% | 1,102,066 |
| Aug 22, 2025 | 71.37 | 72.07 | 70.47 | 70.85 | 70.85 | -1.69% | 1,603,188 |
| Aug 21, 2025 | 71.83 | 72.12 | 70.98 | 72.07 | 72.07 | 1.25% | 1,134,467 |
| Aug 20, 2025 | 71.72 | 72.38 | 70.74 | 71.18 | 71.18 | 0.30% | 1,335,493 |
| Aug 19, 2025 | 70.98 | 71.35 | 70.14 | 70.97 | 70.97 | 0.57% | 780,414 |
| Aug 18, 2025 | 70.41 | 71.22 | 70.33 | 70.57 | 70.57 | -0.16% | 523,760 |
| Aug 15, 2025 | 70.12 | 70.81 | 69.66 | 70.68 | 70.68 | 0.90% | 871,216 |
| Aug 14, 2025 | 69.80 | 70.60 | 69.39 | 70.05 | 70.05 | 0.50% | 1,332,068 |
| Aug 13, 2025 | 70.54 | 70.59 | 69.58 | 69.70 | 69.70 | -0.67% | 1,631,749 |
| Aug 12, 2025 | 68.82 | 70.33 | 68.82 | 70.17 | 70.17 | 1.20% | 1,040,364 |
| Aug 11, 2025 | 70.57 | 70.57 | 69.00 | 69.34 | 69.34 | -1.10% | 1,117,128 |
| Aug 8, 2025 | 70.73 | 71.03 | 69.96 | 70.11 | 70.11 | -1.78% | 747,665 |
| Aug 7, 2025 | 71.21 | 71.51 | 70.08 | 71.38 | 71.38 | 1.49% | 934,828 |
| Aug 6, 2025 | 68.82 | 70.33 | 68.44 | 70.33 | 70.33 | 1.88% | 926,349 |
| Aug 5, 2025 | 69.25 | 69.99 | 68.65 | 69.03 | 69.03 | 0.45% | 955,925 |
| Aug 4, 2025 | 68.75 | 69.00 | 68.22 | 68.72 | 68.72 | -0.71% | 565,569 |
| Aug 1, 2025 | 69.52 | 70.55 | 68.92 | 69.21 | 69.21 | -1.19% | 1,435,722 |
| 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 |