Aristocrat Leisure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	49.62	50.61	49.07	50.49	-	1.14%	847,059
May 22, 2026	50.88	51.09	50.36	50.42	49.92	-0.90%	1,411,203
May 21, 2026	51.88	51.98	50.70	50.88	50.38	-0.16%	1,842,585
May 20, 2026	51.83	52.79	50.96	50.96	50.45	-1.51%	1,483,803
May 19, 2026	51.83	52.30	51.70	51.74	51.23	0.66%	1,471,418
May 18, 2026	51.61	52.69	51.00	51.40	50.89	-0.25%	2,612,493
May 15, 2026	52.26	52.50	51.39	51.53	51.02	0.27%	1,587,664
May 14, 2026	52.66	53.24	51.38	51.39	50.88	-1.06%	3,040,450
May 13, 2026	48.26	52.15	45.15	51.94	51.42	13.28%	3,328,398
May 12, 2026	46.10	46.18	44.88	45.85	45.40	-1.14%	1,332,340
May 11, 2026	46.95	47.15	45.93	46.38	45.92	-0.96%	1,555,076
May 8, 2026	46.58	47.31	45.38	46.83	46.37	-1.18%	1,152,477
May 7, 2026	46.82	47.50	46.26	47.39	46.92	-0.11%	1,522,934
May 6, 2026	47.97	48.21	47.31	47.44	46.97	-0.92%	1,213,137
May 5, 2026	47.24	47.98	47.24	47.88	47.41	0.61%	986,193
May 4, 2026	47.76	48.49	47.49	47.59	47.12	-0.34%	720,426
May 1, 2026	48.00	48.13	47.21	47.75	47.28	0.99%	839,583
Apr 30, 2026	46.59	47.64	46.59	47.28	46.81	0.83%	1,178,762
Apr 29, 2026	46.21	47.30	46.19	46.89	46.43	1.49%	2,207,249
Apr 28, 2026	47.90	48.60	46.15	46.20	45.74	-4.21%	1,215,500
Apr 27, 2026	47.80	48.49	47.59	48.23	47.75	0.69%	772,521
Apr 24, 2026	47.01	47.99	46.69	47.90	47.42	1.03%	642,910
Apr 23, 2026	47.29	47.55	46.61	47.41	46.94	-0.96%	1,656,253
Apr 22, 2026	47.25	47.91	47.06	47.87	47.40	-0.13%	1,059,253
Apr 21, 2026	48.70	49.18	47.93	47.93	47.45	-2.02%	1,185,309
Apr 20, 2026	49.77	50.00	48.84	48.92	48.43	-0.33%	1,223,555
Apr 17, 2026	48.48	49.08	48.20	49.08	48.59	-0.10%	1,231,490
Apr 16, 2026	48.21	49.50	47.82	49.13	48.64	3.04%	1,416,409
Apr 15, 2026	47.54	47.80	47.11	47.68	47.21	1.92%	1,151,908
Apr 14, 2026	47.50	47.50	46.45	46.78	46.32	0.34%	1,117,992
Apr 13, 2026	47.05	47.13	46.47	46.62	46.16	-1.79%	777,294
Apr 10, 2026	47.34	47.89	47.21	47.47	47.00	0.13%	1,280,327
Apr 9, 2026	47.76	48.00	46.87	47.41	46.94	-1.94%	1,127,206
Apr 8, 2026	48.99	49.43	48.13	48.35	47.87	3.42%	1,660,844
Apr 7, 2026	47.24	47.58	46.41	46.75	46.29	1.30%	1,079,612
Apr 2, 2026	46.68	47.12	45.78	46.15	45.69	-1.14%	1,430,930
Apr 1, 2026	46.00	46.70	45.77	46.68	46.22	2.98%	1,616,351
Mar 31, 2026	45.13	45.67	44.80	45.33	44.88	1.14%	1,501,369
Mar 30, 2026	44.94	45.13	44.52	44.82	44.38	-2.59%	1,170,807
Mar 27, 2026	46.25	46.84	45.70	46.01	45.55	-1.44%	1,323,757
Mar 26, 2026	45.83	46.71	45.50	46.68	46.22	0.21%	1,684,262
Mar 25, 2026	46.38	46.85	46.02	46.58	46.12	2.13%	1,766,072
Mar 24, 2026	47.43	47.48	45.32	45.61	45.16	-1.77%	1,766,836
Mar 23, 2026	44.80	46.69	44.63	46.43	45.97	2.56%	1,800,867
Mar 20, 2026	45.58	46.02	45.27	45.27	44.82	1.21%	4,391,879
Mar 19, 2026	44.50	44.85	44.18	44.73	44.29	-0.36%	2,423,172
Mar 18, 2026	45.48	45.49	44.67	44.89	44.44	-0.16%	1,760,267
Mar 17, 2026	45.03	45.90	44.74	44.96	44.51	-1.98%	1,469,060
Mar 16, 2026	45.84	46.35	45.69	45.87	45.42	-0.69%	1,411,526
Mar 13, 2026	45.81	46.34	45.77	46.19	45.73	1.18%	1,161,590