Aristocrat Leisure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	61.14	61.88	60.64	61.00	61.00	-0.75%	1,636,870
Sep 3, 2026	60.33	61.46	59.95	61.46	61.46	1.87%	1,493,439
Sep 2, 2026	60.02	60.48	59.13	60.33	60.33	-0.30%	1,006,677
Sep 1, 2026	59.84	60.60	59.62	60.51	60.51	-0.67%	1,156,260
Aug 31, 2026	60.92	61.31	60.43	60.92	60.92	0.63%	2,124,427
Aug 28, 2026	60.01	61.06	60.01	60.54	60.54	0.72%	1,179,107
Aug 27, 2026	61.20	61.34	60.11	60.11	60.11	-1.80%	1,720,106
Aug 26, 2026	61.89	61.98	60.97	61.21	61.21	-1.08%	1,031,406
Aug 25, 2026	61.76	61.90	61.20	61.88	61.88	0.65%	1,249,046
Aug 24, 2026	60.75	62.21	60.66	61.48	61.48	0.95%	1,146,940
Aug 21, 2026	61.15	61.70	60.56	60.90	60.90	-1.41%	1,618,359
Aug 20, 2026	62.32	62.60	61.39	61.77	61.77	-1.44%	1,261,587
Aug 19, 2026	62.62	63.37	62.15	62.67	62.67	-1.17%	1,314,511
Aug 18, 2026	63.22	64.48	63.17	63.41	63.41	-1.69%	930,985
Aug 17, 2026	63.94	64.58	63.56	64.50	64.50	0.16%	845,287
Aug 14, 2026	64.60	64.88	63.95	64.40	64.40	-0.14%	703,395
Aug 13, 2026	64.98	64.98	63.79	64.49	64.49	-0.08%	931,652
Aug 12, 2026	64.99	65.47	63.72	64.54	64.54	-1.22%	1,131,683
Aug 11, 2026	64.35	65.34	63.84	65.34	65.34	0.52%	947,529
Aug 10, 2026	65.06	65.57	64.65	65.00	65.00	-0.85%	882,954
Aug 7, 2026	65.82	66.44	65.04	65.56	65.56	-1.06%	999,201
Aug 6, 2026	66.00	66.49	65.62	66.26	66.26	0.06%	1,095,254
Aug 5, 2026	65.41	66.92	65.07	66.22	66.22	1.52%	1,287,811
Aug 4, 2026	64.51	65.52	64.40	65.23	65.23	1.37%	1,451,376
Aug 3, 2026	63.37	64.63	63.33	64.35	64.35	0.41%	863,276
Jul 31, 2026	64.70	65.09	63.72	64.09	64.09	-1.51%	1,432,598
Jul 30, 2026	65.49	65.87	64.61	65.07	65.07	-1.12%	1,217,110
Jul 29, 2026	64.22	65.81	64.03	65.81	65.81	3.17%	1,415,544
Jul 28, 2026	65.07	65.21	63.20	63.79	63.79	2.89%	1,325,455
Jul 27, 2026	61.00	62.31	60.62	62.00	62.00	1.99%	842,498
Jul 24, 2026	61.59	61.70	60.36	60.79	60.79	-0.99%	1,365,042
Jul 23, 2026	62.02	62.89	61.40	61.40	61.40	-1.02%	1,880,180
Jul 22, 2026	61.53	62.72	61.15	62.03	62.03	-0.83%	1,048,127
Jul 21, 2026	62.02	63.60	61.83	62.55	62.55	0.42%	2,297,466
Jul 20, 2026	61.74	62.32	61.63	62.29	62.29	1.17%	1,008,752
Jul 17, 2026	61.92	62.39	61.11	61.57	61.57	-0.85%	1,474,484
Jul 16, 2026	61.82	62.67	61.17	62.10	62.10	0.29%	1,092,064
Jul 15, 2026	61.24	61.92	60.29	61.92	61.92	0.50%	1,113,144
Jul 14, 2026	62.35	62.35	61.02	61.61	61.61	0.44%	840,229
Jul 13, 2026	61.45	61.64	60.85	61.34	61.34	-0.65%	890,504
Jul 10, 2026	61.66	62.00	61.28	61.74	61.74	-1.06%	869,578
Jul 9, 2026	61.62	62.83	61.56	62.40	62.40	0.50%	1,526,995
Jul 8, 2026	62.30	62.53	61.67	62.09	62.09	0.06%	1,549,147
Jul 7, 2026	62.00	62.56	61.63	62.05	62.05	0.71%	1,197,711
Jul 6, 2026	61.14	61.96	60.71	61.61	61.61	0.34%	1,258,151
Jul 3, 2026	61.20	62.19	61.18	61.40	61.40	-0.21%	1,191,180
Jul 2, 2026	60.69	61.67	60.19	61.53	61.53	2.58%	2,243,582
Jul 1, 2026	61.07	62.18	59.94	59.98	59.98	-2.11%	2,251,602
Jun 30, 2026	60.70	61.46	60.64	61.27	61.27	1.26%	2,006,247
Jun 29, 2026	59.85	60.62	59.40	60.51	60.51	3.10%	1,631,948