Aristocrat Leisure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	47.43	47.48	45.44	45.53	-	-1.94%	472,414
Mar 23, 2026	44.80	46.69	44.63	46.43	46.43	2.56%	1,800,867
Mar 20, 2026	45.58	46.02	45.27	45.27	45.27	1.21%	4,391,879
Mar 19, 2026	44.50	44.85	44.18	44.73	44.73	-0.36%	2,423,172
Mar 18, 2026	45.48	45.49	44.67	44.89	44.89	-0.16%	1,760,267
Mar 17, 2026	45.03	45.90	44.74	44.96	44.96	-1.98%	1,469,060
Mar 16, 2026	45.84	46.35	45.69	45.87	45.87	-0.69%	1,398,839
Mar 13, 2026	45.81	46.34	45.77	46.19	46.19	1.18%	1,161,590
Mar 12, 2026	45.40	45.76	44.87	45.65	45.65	0.07%	1,596,075
Mar 11, 2026	45.85	46.30	45.27	45.62	45.62	-1.83%	1,458,314
Mar 10, 2026	47.26	47.31	45.60	46.47	46.47	1.11%	1,734,288
Mar 9, 2026	44.76	45.96	44.76	45.96	45.96	-2.46%	2,873,110
Mar 6, 2026	46.92	47.15	46.29	47.12	47.12	1.66%	1,283,527
Mar 5, 2026	46.96	47.47	46.10	46.35	46.35	0.74%	1,481,905
Mar 4, 2026	46.70	46.91	45.49	46.01	46.01	-0.11%	1,482,487
Mar 3, 2026	46.99	47.23	45.70	46.06	46.06	-2.48%	1,679,761
Mar 2, 2026	47.07	47.98	46.46	47.23	47.23	-1.77%	1,842,390
Feb 27, 2026	48.44	48.52	47.32	48.08	48.08	2.06%	3,006,278
Feb 26, 2026	47.14	47.34	46.52	47.11	47.11	0.64%	1,463,460
Feb 25, 2026	46.00	47.15	45.92	46.81	46.81	1.69%	1,833,940
Feb 24, 2026	46.51	47.07	46.00	46.03	46.03	-2.00%	2,031,562
Feb 23, 2026	48.25	48.50	46.70	46.97	46.97	-2.15%	2,851,271
Feb 20, 2026	49.51	49.67	47.78	48.00	48.00	-4.63%	4,805,178
Feb 19, 2026	50.98	50.98	49.15	50.33	50.33	-0.65%	1,798,430
Feb 18, 2026	50.29	50.80	49.57	50.66	50.66	2.28%	1,132,566
Feb 17, 2026	49.49	50.00	48.69	49.53	49.53	0.04%	843,168
Feb 16, 2026	48.73	49.70	48.23	49.51	49.51	2.21%	979,576
Feb 13, 2026	50.81	51.01	48.44	48.44	48.44	-5.00%	1,699,830
Feb 12, 2026	51.98	52.63	50.99	50.99	50.99	-3.85%	2,537,056
Feb 11, 2026	52.70	53.11	52.47	53.03	53.03	0.82%	1,289,719
Feb 10, 2026	52.17	52.60	51.49	52.60	52.60	1.13%	990,665
Feb 9, 2026	50.69	52.28	50.50	52.01	52.01	2.40%	1,550,208
Feb 6, 2026	52.22	52.48	50.78	50.79	50.79	-2.74%	1,573,684
Feb 5, 2026	51.58	52.39	51.45	52.22	52.22	0.79%	2,388,952
Feb 4, 2026	51.75	52.28	51.36	51.81	51.81	-2.81%	1,494,451
Feb 3, 2026	52.71	53.55	51.84	53.31	53.31	1.66%	1,912,856
Feb 2, 2026	53.39	53.67	52.23	52.44	52.44	-2.09%	1,148,229
Jan 30, 2026	54.80	54.97	53.42	53.56	53.56	-1.60%	1,907,515
Jan 29, 2026	54.84	55.41	54.43	54.43	54.43	-1.05%	1,413,149
Jan 28, 2026	56.84	57.19	55.01	55.01	55.01	-2.84%	1,778,056
Jan 27, 2026	57.24	57.63	56.49	56.62	56.62	-1.46%	1,495,443
Jan 23, 2026	57.11	57.78	56.98	57.46	57.46	-0.47%	1,212,481
Jan 22, 2026	56.14	57.73	56.03	57.73	57.73	3.72%	1,363,418
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