Aristocrat Leisure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	46.70	46.91	45.49	46.13	-	0.15%	994,256
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
Jan 12, 2026	58.00	58.49	56.55	57.39	57.39	0.30%	941,598
Jan 9, 2026	57.30	58.50	57.16	57.22	57.22	1.01%	1,711,989
Jan 8, 2026	55.96	56.65	55.51	56.65	56.65	1.87%	1,062,755
Jan 7, 2026	56.00	56.30	55.36	55.61	55.61	0.87%	1,138,146
Jan 6, 2026	54.90	55.51	54.20	55.13	55.13	0.95%	2,734,318
Jan 5, 2026	56.61	56.99	54.54	54.61	54.61	-4.56%	1,321,935
Jan 2, 2026	57.75	58.10	57.03	57.22	57.22	-1.65%	486,937
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