Aristocrat Leisure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	57.50	58.18	57.40	58.18	58.18	0.78%	663,206
Dec 30, 2025	57.51	58.20	57.50	57.73	57.73	0.47%	591,696
Dec 29, 2025	57.55	57.79	57.32	57.46	57.46	-0.16%	700,217
Dec 24, 2025	57.50	58.06	57.17	57.55	57.55	-1.22%	412,530
Dec 23, 2025	57.18	58.52	57.12	58.26	58.26	1.15%	843,043
Dec 22, 2025	57.89	58.56	57.23	57.60	57.60	0.10%	792,457
Dec 19, 2025	57.21	57.61	56.79	57.54	57.54	1.21%	2,798,340
Dec 18, 2025	56.44	56.87	55.89	56.85	56.85	0.04%	1,694,430
Dec 17, 2025	57.39	57.68	56.52	56.83	56.83	-0.56%	1,370,599
Dec 16, 2025	57.42	57.70	56.97	57.15	57.15	0.58%	2,479,510
Dec 15, 2025	56.60	56.98	56.18	56.82	56.82	0.19%	2,329,588
Dec 12, 2025	57.19	57.49	56.63	56.71	56.71	-0.32%	1,090,015
Dec 11, 2025	58.42	58.42	56.68	56.89	56.89	-1.66%	1,191,735
Dec 10, 2025	58.42	58.47	57.78	57.85	57.85	-0.55%	1,763,839
Dec 9, 2025	57.77	58.31	57.24	58.17	58.17	0.73%	1,049,350
Dec 8, 2025	57.30	57.91	56.78	57.75	57.75	0.61%	1,171,318
Dec 5, 2025	58.18	58.29	57.17	57.40	57.40	-1.36%	1,213,026
Dec 4, 2025	58.74	58.82	57.58	58.19	58.19	-0.73%	1,357,131
Dec 3, 2025	60.96	61.00	58.54	58.62	58.62	0.96%	1,237,209
Dec 2, 2025	58.00	58.39	57.83	58.06	58.06	-0.58%	964,501
Dec 1, 2025	57.62	58.83	57.62	58.40	58.40	0.10%	647,003
Nov 28, 2025	58.38	58.84	58.11	58.34	58.34	-0.68%	810,672
Nov 27, 2025	58.01	59.21	57.74	58.74	58.74	0.39%	1,019,027
Nov 26, 2025	57.77	58.53	57.00	58.51	58.51	1.54%	1,592,547
Nov 25, 2025	58.31	58.84	57.24	57.62	57.62	-1.50%	1,102,861
Nov 24, 2025	59.00	59.41	58.40	58.50	58.01	0.50%	4,288,917
Nov 21, 2025	57.44	59.36	57.29	58.21	57.72	-0.05%	1,743,184
Nov 20, 2025	57.50	58.56	57.42	58.24	57.75	2.30%	1,221,607
Nov 19, 2025	56.20	57.55	56.18	56.93	56.45	0.80%	1,226,264
Nov 18, 2025	56.21	56.48	55.79	56.48	56.01	-1.24%	2,172,739
Nov 17, 2025	56.71	57.19	56.04	57.19	56.71	-0.37%	1,724,961
Nov 14, 2025	58.02	58.59	57.03	57.40	56.92	-3.74%	1,705,850
Nov 13, 2025	59.30	59.81	57.81	59.63	59.13	0.35%	2,493,832
Nov 12, 2025	64.34	64.86	59.28	59.42	58.92	-7.52%	2,723,896
Nov 11, 2025	63.50	64.40	63.26	64.25	63.71	1.71%	1,288,875
Nov 10, 2025	63.11	63.65	62.56	63.17	62.64	0.88%	1,285,243
Nov 7, 2025	62.98	63.79	62.32	62.62	62.10	-2.00%	904,889
Nov 6, 2025	63.54	64.53	63.45	63.90	63.36	1.30%	991,816
Nov 5, 2025	63.36	64.22	62.54	63.08	62.55	0.05%	1,175,551
Nov 4, 2025	64.29	64.59	63.03	63.05	62.52	-1.59%	608,917
Nov 3, 2025	63.17	64.07	63.10	64.07	63.53	1.14%	1,308,240
Oct 31, 2025	64.19	64.47	63.35	63.35	62.82	-0.75%	1,192,916
Oct 30, 2025	64.56	65.20	63.80	63.83	63.30	-2.15%	908,266
Oct 29, 2025	66.10	66.73	65.06	65.23	64.68	-1.58%	893,201
Oct 28, 2025	67.00	67.43	65.88	66.28	65.72	0.62%	1,058,805
Oct 27, 2025	64.85	65.87	64.71	65.87	65.32	1.84%	1,113,886
Oct 24, 2025	64.52	65.10	64.38	64.68	64.14	-0.11%	662,752
Oct 23, 2025	63.61	64.75	63.61	64.75	64.21	0.76%	942,655
Oct 22, 2025	64.25	64.90	64.06	64.26	63.72	0.36%	1,167,491
Oct 21, 2025	63.63	64.44	63.33	64.03	63.49	-0.20%	1,197,472