Aristocrat Leisure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	65.69	66.05	65.23	65.43	65.43	0.77%	2,109,201
Nov 4, 2026	65.72	65.72	64.71	64.93	64.93	-1.31%	1,187,718
Nov 3, 2026	65.65	65.90	65.02	65.79	65.79	1.20%	693,591
Nov 2, 2026	64.88	65.68	64.79	65.01	65.01	0.96%	1,073,442
Oct 30, 2026	63.46	64.74	63.41	64.39	64.39	1.83%	950,509
Oct 29, 2026	63.09	63.23	62.67	63.23	63.23	0.94%	693,472
Oct 28, 2026	63.28	63.82	62.47	62.64	62.64	-1.69%	830,573
Oct 27, 2026	64.00	64.47	62.76	63.72	63.72	0.19%	1,565,768
Oct 26, 2026	63.10	63.62	62.66	63.60	63.60	-0.61%	1,345,217
Oct 23, 2026	63.19	63.99	62.75	63.99	63.99	1.31%	1,340,761
Oct 22, 2026	62.47	63.59	62.29	63.16	63.16	-0.77%	728,938
Oct 21, 2026	64.40	64.40	63.23	63.65	63.65	0.55%	1,055,484
Oct 20, 2026	62.49	63.30	62.28	63.30	63.30	0.86%	1,072,686
Oct 19, 2026	63.18	63.29	61.85	62.76	62.76	-0.41%	1,000,542
Oct 16, 2026	62.90	63.64	62.62	63.02	63.02	0.67%	1,534,323
Oct 15, 2026	61.63	62.84	61.51	62.60	62.60	1.90%	1,717,375
Oct 14, 2026	61.96	62.12	60.82	61.43	61.43	-1.19%	1,057,798
Oct 13, 2026	61.18	62.17	60.92	62.17	62.17	1.72%	1,630,305
Oct 12, 2026	61.40	61.89	60.91	61.12	61.12	-0.62%	1,587,367
Oct 9, 2026	60.92	61.79	60.81	61.50	61.50	1.99%	1,239,567
Oct 8, 2026	59.40	60.84	59.17	60.30	60.30	1.52%	1,684,239
Oct 7, 2026	59.12	59.81	59.12	59.40	59.40	-0.25%	1,238,055
Oct 6, 2026	59.70	60.17	59.55	59.55	59.55	0.25%	918,888
Oct 5, 2026	59.60	59.73	59.12	59.40	59.40	-0.60%	581,794
Oct 2, 2026	59.00	59.81	58.94	59.76	59.76	1.49%	787,840
Oct 1, 2026	58.83	59.42	58.30	58.88	58.88	-1.08%	1,031,141
Sep 30, 2026	58.67	59.92	58.39	59.52	59.52	1.12%	1,403,838
Sep 29, 2026	58.50	59.19	58.30	58.86	58.86	0.80%	1,081,183
Sep 28, 2026	58.58	58.82	58.26	58.39	58.39	-0.02%	1,058,599
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