Aristocrat Leisure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	51.98	52.63	51.85	51.93	-	-2.07%	619,473
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
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