Aristocrat Leisure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	61.59	61.70	60.36	60.79	-	-0.99%	1,309,829
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
Jun 26, 2026	58.97	59.31	57.73	58.69	58.69	-1.16%	2,009,979
Jun 25, 2026	58.65	59.43	57.90	59.38	59.38	2.40%	4,145,000
Jun 24, 2026	57.29	58.23	57.03	57.99	57.99	1.83%	3,687,389
Jun 23, 2026	56.50	57.34	55.83	56.95	56.95	0.67%	2,986,495
Jun 22, 2026	54.98	56.97	54.33	56.57	56.57	2.95%	2,130,682
Jun 19, 2026	54.24	54.95	53.74	54.95	54.95	2.61%	5,220,123
Jun 18, 2026	54.25	54.46	53.34	53.55	53.55	-0.59%	1,598,058
Jun 17, 2026	51.84	53.87	51.62	53.87	53.87	3.12%	1,647,502
Jun 16, 2026	53.01	53.77	51.83	52.24	52.24	-1.60%	846,538
Jun 15, 2026	54.00	54.11	53.09	53.09	53.09	-1.52%	830,004
Jun 12, 2026	54.18	54.39	53.53	53.91	53.91	0.99%	1,808,298
Jun 11, 2026	53.00	53.38	52.45	53.38	53.38	1.06%	1,366,580
Jun 10, 2026	51.90	52.97	51.60	52.82	52.82	2.15%	1,741,932
Jun 9, 2026	51.32	51.82	50.51	51.71	51.71	0.78%	1,950,758
Jun 5, 2026	51.50	51.80	51.02	51.31	51.31	0.57%	913,700
Jun 4, 2026	50.45	51.07	50.43	51.02	51.02	0.04%	1,826,904
Jun 3, 2026	51.00	51.17	50.06	51.00	51.00	0.18%	1,275,232
Jun 2, 2026	49.56	51.15	49.56	50.91	50.91	1.29%	1,042,158
Jun 1, 2026	50.15	50.62	50.02	50.26	50.26	0.32%	684,825
May 29, 2026	50.22	50.35	49.40	50.10	50.10	0.58%	2,360,816
May 28, 2026	49.37	50.35	49.33	49.81	49.81	-0.93%	946,018
May 27, 2026	48.87	50.28	48.85	50.28	50.28	3.20%	1,400,006
May 26, 2026	50.19	50.69	48.00	48.72	48.72	-3.26%	1,449,108
May 25, 2026	49.62	50.61	49.07	50.36	50.36	0.88%	1,385,619
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