Aristocrat Leisure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	59.21	59.81	57.71	58.40	58.40	-2.49%	951,935
Sep 24, 2026	59.68	60.86	59.60	59.89	59.89	-0.47%	1,399,720
Sep 23, 2026	61.19	61.66	59.06	60.17	60.17	-2.81%	1,347,400
Sep 22, 2026	60.88	62.18	60.59	61.91	61.91	2.25%	735,997
Sep 21, 2026	60.38	60.70	59.98	60.55	60.55	-0.36%	995,934
Sep 18, 2026	60.44	60.88	60.12	60.77	60.77	-1.27%	2,658,468
Sep 17, 2026	62.15	62.15	61.34	61.55	61.55	0.08%	1,649,445
Sep 16, 2026	61.30	61.96	60.74	61.50	61.50	-	1,310,896
Sep 15, 2026	61.07	61.68	60.85	61.50	61.50	1.75%	1,277,062
Sep 14, 2026	59.89	61.29	59.80	60.44	60.44	0.92%	1,202,130
Sep 11, 2026	59.40	60.30	59.40	59.89	59.89	0.20%	963,328
Sep 10, 2026	59.85	60.46	59.27	59.77	59.77	-0.38%	1,446,187
Sep 9, 2026	59.99	60.65	59.96	60.00	60.00	-0.13%	1,401,638
Sep 8, 2026	60.80	60.81	60.05	60.08	60.08	-0.91%	837,682
Sep 7, 2026	60.61	60.95	60.37	60.63	60.63	-0.61%	818,345
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