Aristocrat Leisure Limited (ASX:ALL)
Australia · Delayed Price · Currency is AUD 66.28
+0.41 (0.62%)
Oct 28, 2025, 4:10 PM AEST
Aristocrat Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 67.00 | 67.43 | 65.88 | 66.51 | - | 0.97% | 253,237 |
| Oct 27, 2025 | 64.85 | 65.87 | 64.71 | 65.87 | 65.87 | 1.84% | 1,113,886 |
| Oct 24, 2025 | 64.52 | 65.10 | 64.38 | 64.68 | 64.68 | -0.11% | 662,752 |
| Oct 23, 2025 | 63.61 | 64.75 | 63.61 | 64.75 | 64.75 | 0.76% | 942,655 |
| Oct 22, 2025 | 64.25 | 64.90 | 64.06 | 64.26 | 64.26 | 0.36% | 1,167,491 |
| Oct 21, 2025 | 63.63 | 64.44 | 63.33 | 64.03 | 64.03 | -0.20% | 1,197,472 |
| Oct 20, 2025 | 65.25 | 65.60 | 64.16 | 64.16 | 64.16 | -0.87% | 1,354,036 |
| Oct 17, 2025 | 64.96 | 65.84 | 64.39 | 64.72 | 64.72 | -1.36% | 1,205,925 |
| Oct 16, 2025 | 65.94 | 66.08 | 64.76 | 65.61 | 65.61 | -0.08% | 1,448,860 |
| Oct 15, 2025 | 65.00 | 65.66 | 64.38 | 65.66 | 65.66 | 0.09% | 1,607,457 |
| Oct 14, 2025 | 66.15 | 66.36 | 64.52 | 65.60 | 65.60 | -1.20% | 1,117,502 |
| Oct 13, 2025 | 67.70 | 68.05 | 66.15 | 66.40 | 66.40 | -2.52% | 1,407,255 |
| Oct 10, 2025 | 68.45 | 68.67 | 67.84 | 68.12 | 68.12 | 0.10% | 1,019,733 |
| Oct 9, 2025 | 68.50 | 69.07 | 67.90 | 68.05 | 68.05 | -0.01% | 1,318,394 |
| Oct 8, 2025 | 68.93 | 69.46 | 67.68 | 68.06 | 68.06 | -1.29% | 992,680 |
| Oct 7, 2025 | 70.24 | 70.34 | 68.75 | 68.95 | 68.95 | -1.32% | 1,238,015 |
| Oct 6, 2025 | 70.70 | 70.70 | 69.32 | 69.87 | 69.87 | - | 1,238,015 |
| Oct 5, 2025 | 70.70 | 70.70 | 69.32 | 69.87 | 69.87 | -1.26% | 585,602 |
| Oct 3, 2025 | 69.74 | 70.79 | 69.50 | 70.76 | 70.76 | 1.46% | 1,092,955 |
| Oct 2, 2025 | 69.77 | 69.89 | 68.78 | 69.74 | 69.74 | 0.26% | 1,394,578 |
| Oct 1, 2025 | 69.67 | 70.35 | 68.98 | 69.56 | 69.56 | -0.60% | 1,092,608 |
| Sep 30, 2025 | 70.00 | 70.89 | 69.82 | 69.98 | 69.98 | -0.17% | 1,523,201 |
| Sep 29, 2025 | 69.00 | 70.35 | 68.99 | 70.10 | 70.10 | 2.04% | 898,507 |
| Sep 26, 2025 | 67.83 | 68.70 | 67.12 | 68.70 | 68.70 | 0.60% | 1,132,465 |
| Sep 25, 2025 | 68.85 | 69.88 | 67.68 | 68.29 | 68.29 | -0.16% | 1,011,682 |
| Sep 24, 2025 | 68.08 | 68.59 | 67.56 | 68.40 | 68.40 | -0.10% | 1,139,228 |
| Sep 23, 2025 | 68.74 | 69.00 | 67.95 | 68.47 | 68.47 | -0.39% | 749,052 |
| Sep 22, 2025 | 69.39 | 69.74 | 68.74 | 68.74 | 68.74 | 0.17% | 1,037,176 |
| Sep 19, 2025 | 68.65 | 69.31 | 68.44 | 68.62 | 68.62 | 0.29% | 3,239,391 |
| Sep 18, 2025 | 69.10 | 69.39 | 68.23 | 68.42 | 68.42 | -0.62% | 958,162 |
| Sep 17, 2025 | 68.60 | 68.85 | 68.04 | 68.85 | 68.85 | 0.25% | 893,831 |
| Sep 16, 2025 | 69.11 | 69.15 | 68.49 | 68.68 | 68.68 | -0.39% | 1,401,746 |
| 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 |