Aristocrat Leisure Limited (ASX:ALL)
Australia flag Australia · Delayed Price · Currency is AUD
71.58
+0.73 (1.03%)
Aug 25, 2025, 4:10 PM AEST

Aristocrat Leisure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202571.3772.0770.4770.8570.85-1.69%1,603,188
Aug 21, 202571.8372.1270.9872.0772.071.25%1,134,467
Aug 20, 202571.7272.3870.7471.1871.180.30%1,335,493
Aug 19, 202570.9871.3570.1470.9770.970.57%780,414
Aug 18, 202570.4171.2270.3370.5770.57-0.16%523,760
Aug 15, 202570.1270.8169.6670.6870.680.90%871,216
Aug 14, 202569.8070.6069.3970.0570.050.50%1,332,068
Aug 13, 202570.5470.5969.5869.7069.70-0.67%1,631,749
Aug 12, 202568.8270.3368.8270.1770.171.20%1,040,364
Aug 11, 202570.5770.5769.0069.3469.34-1.10%1,117,128
Aug 8, 202570.7371.0369.9670.1170.11-1.78%747,665
Aug 7, 202571.2171.5170.0871.3871.381.49%934,828
Aug 6, 202568.8270.3368.4470.3370.331.88%926,349
Aug 5, 202569.2569.9968.6569.0369.030.45%955,925
Aug 4, 202568.7569.0068.2268.7268.72-0.71%565,569
Aug 1, 202569.5270.5568.9269.2169.21-1.19%1,435,722
Jul 31, 202568.4970.4868.4970.0470.042.35%1,856,332
Jul 30, 202568.9869.4668.0268.4368.430.12%871,288
Jul 29, 202567.3068.6867.3068.3568.350.47%999,229
Jul 28, 202567.3068.2567.1168.0368.031.25%878,788
Jul 25, 202567.3867.5367.0167.1967.19-0.39%754,245
Jul 24, 202568.3168.6267.4567.4567.45-0.07%1,054,860
Jul 23, 202566.9367.8366.7267.5067.500.15%1,217,252
Jul 22, 202567.2067.8167.0567.4067.400.30%2,649,181
Jul 21, 202567.5167.9267.0667.2067.20-1.38%1,003,849
Jul 18, 202567.5068.5067.4268.1468.141.69%1,514,754
Jul 17, 202566.9267.2266.0767.0167.010.62%1,375,227
Jul 16, 202567.2067.6365.8266.6066.60-1.73%1,393,746
Jul 15, 202567.6267.8267.1067.7767.771.18%667,415
Jul 14, 202567.5267.5666.7366.9866.98-0.95%820,103
Jul 11, 202568.0168.1867.1867.6267.62-1.10%824,962
Jul 10, 202568.0068.9167.8568.3768.370.54%662,170
Jul 9, 202567.5668.2367.3968.0068.000.24%1,107,044
Jul 8, 202567.5570.0067.2467.8467.840.30%1,458,854
Jul 7, 202567.9068.3967.4167.6467.64-0.27%581,512
Jul 4, 202567.3868.5866.8767.8267.821.44%847,949
Jul 3, 202567.5067.5065.4566.8666.86-0.10%1,086,657
Jul 2, 202567.9067.9066.0366.9366.931.92%1,542,894
Jul 1, 202565.0066.3165.0065.6765.670.77%1,017,923
Jun 30, 202564.0165.3362.8465.1765.171.26%1,754,150
Jun 27, 202565.4065.6163.9564.3664.36-1.29%1,253,604
Jun 26, 202565.7465.7764.9365.2065.20-0.23%919,230
Jun 25, 202566.8566.9565.0465.3565.35-0.86%1,888,381
Jun 24, 202566.6566.6665.5965.9265.920.69%1,052,941
Jun 23, 202566.7067.5065.4765.4765.47-2.57%1,656,023
Jun 20, 202567.1167.6866.2167.2067.200.70%6,517,900
Jun 19, 202565.6067.2365.3966.7366.731.55%1,988,467
Jun 18, 202564.4066.0964.4065.7165.711.45%1,624,629
Jun 17, 202564.6765.6664.2264.7764.770.45%2,074,553
Jun 16, 202564.0565.1663.9664.4864.480.69%1,395,669