Aristocrat Leisure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	47.50	47.50	46.45	46.78	46.78	0.34%	1,117,992
Apr 13, 2026	47.05	47.13	46.47	46.62	46.62	-1.79%	777,294
Apr 10, 2026	47.34	47.89	47.21	47.47	47.47	0.13%	1,280,327
Apr 9, 2026	47.76	48.00	46.87	47.41	47.41	-1.94%	1,127,206
Apr 8, 2026	48.99	49.43	48.13	48.35	48.35	3.42%	1,660,844
Apr 7, 2026	47.24	47.58	46.41	46.75	46.75	1.30%	1,079,612
Apr 2, 2026	46.68	47.12	45.78	46.15	46.15	-1.14%	1,423,745
Apr 1, 2026	46.00	46.70	45.77	46.68	46.68	2.98%	1,611,891
Mar 31, 2026	45.13	45.67	44.80	45.33	45.33	1.14%	1,496,497
Mar 30, 2026	44.94	45.13	44.52	44.82	44.82	-2.59%	1,170,807
Mar 27, 2026	46.25	46.84	45.70	46.01	46.01	-1.44%	1,323,748
Mar 26, 2026	45.83	46.71	45.50	46.68	46.68	0.21%	1,684,262
Mar 25, 2026	46.38	46.85	46.02	46.58	46.58	2.13%	1,766,072
Mar 24, 2026	47.43	47.48	45.32	45.61	45.61	-1.77%	1,766,836
Mar 23, 2026	44.80	46.69	44.63	46.43	46.43	2.56%	1,800,867
Mar 20, 2026	45.58	46.02	45.27	45.27	45.27	1.21%	4,391,879
Mar 19, 2026	44.50	44.85	44.18	44.73	44.73	-0.36%	2,423,172
Mar 18, 2026	45.48	45.49	44.67	44.89	44.89	-0.16%	1,760,267
Mar 17, 2026	45.03	45.90	44.74	44.96	44.96	-1.98%	1,469,060
Mar 16, 2026	45.84	46.35	45.69	45.87	45.87	-0.69%	1,398,839
Mar 13, 2026	45.81	46.34	45.77	46.19	46.19	1.18%	1,161,590
Mar 12, 2026	45.40	45.76	44.87	45.65	45.65	0.07%	1,596,075
Mar 11, 2026	45.85	46.30	45.27	45.62	45.62	-1.83%	1,458,314
Mar 10, 2026	47.26	47.31	45.60	46.47	46.47	1.11%	1,734,288
Mar 9, 2026	44.76	45.96	44.76	45.96	45.96	-2.46%	2,873,110
Mar 6, 2026	46.92	47.15	46.29	47.12	47.12	1.66%	1,283,527
Mar 5, 2026	46.96	47.47	46.10	46.35	46.35	0.74%	1,481,905
Mar 4, 2026	46.70	46.91	45.49	46.01	46.01	-0.11%	1,482,487
Mar 3, 2026	46.99	47.23	45.70	46.06	46.06	-2.48%	1,679,761
Mar 2, 2026	47.07	47.98	46.46	47.23	47.23	-1.77%	1,842,390
Feb 27, 2026	48.44	48.52	47.32	48.08	48.08	2.06%	3,006,278
Feb 26, 2026	47.14	47.34	46.52	47.11	47.11	0.64%	1,463,460
Feb 25, 2026	46.00	47.15	45.92	46.81	46.81	1.69%	1,833,940
Feb 24, 2026	46.51	47.07	46.00	46.03	46.03	-2.00%	2,031,562
Feb 23, 2026	48.25	48.50	46.70	46.97	46.97	-2.15%	2,851,271
Feb 20, 2026	49.51	49.67	47.78	48.00	48.00	-4.63%	4,805,178
Feb 19, 2026	50.98	50.98	49.15	50.33	50.33	-0.65%	1,798,430
Feb 18, 2026	50.29	50.80	49.57	50.66	50.66	2.28%	1,132,566
Feb 17, 2026	49.49	50.00	48.69	49.53	49.53	0.04%	843,168
Feb 16, 2026	48.73	49.70	48.23	49.51	49.51	2.21%	979,576
Feb 13, 2026	50.81	51.01	48.44	48.44	48.44	-5.00%	1,699,830
Feb 12, 2026	51.98	52.63	50.99	50.99	50.99	-3.85%	2,537,056
Feb 11, 2026	52.70	53.11	52.47	53.03	53.03	0.82%	1,289,719
Feb 10, 2026	52.17	52.60	51.49	52.60	52.60	1.13%	990,665
Feb 9, 2026	50.69	52.28	50.50	52.01	52.01	2.40%	1,550,208
Feb 6, 2026	52.22	52.48	50.78	50.79	50.79	-2.74%	1,573,684
Feb 5, 2026	51.58	52.39	51.45	52.22	52.22	0.79%	2,388,952
Feb 4, 2026	51.75	52.28	51.36	51.81	51.81	-2.81%	1,494,451
Feb 3, 2026	52.71	53.55	51.84	53.31	53.31	1.66%	1,912,856
Feb 2, 2026	53.39	53.67	52.23	52.44	52.44	-2.09%	1,148,229