Aristocrat Leisure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	54.00	54.11	53.17	53.20	-	-1.32%	105,867
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
May 14, 2026	52.66	53.24	51.38	51.39	50.88	-1.06%	3,040,450
May 13, 2026	48.26	52.15	45.15	51.94	51.42	13.28%	3,328,398
May 12, 2026	46.10	46.18	44.88	45.85	45.40	-1.14%	1,332,340
May 11, 2026	46.95	47.15	45.93	46.38	45.92	-0.96%	1,555,076
May 8, 2026	46.58	47.31	45.38	46.83	46.37	-1.18%	1,152,477
May 7, 2026	46.82	47.50	46.26	47.39	46.92	-0.11%	1,522,934
May 6, 2026	47.97	48.21	47.31	47.44	46.97	-0.92%	1,213,137
May 5, 2026	47.24	47.98	47.24	47.88	47.41	0.61%	986,193
May 4, 2026	47.76	48.49	47.49	47.59	47.12	-0.34%	720,426
May 1, 2026	48.00	48.13	47.21	47.75	47.28	0.99%	839,583
Apr 30, 2026	46.59	47.64	46.59	47.28	46.81	0.83%	1,178,762
Apr 29, 2026	46.21	47.30	46.19	46.89	46.43	1.49%	2,207,249
Apr 28, 2026	47.90	48.60	46.15	46.20	45.74	-4.21%	1,215,500
Apr 27, 2026	47.80	48.49	47.59	48.23	47.75	0.69%	772,521
Apr 24, 2026	47.01	47.99	46.69	47.90	47.42	1.03%	642,910
Apr 23, 2026	47.29	47.55	46.61	47.41	46.94	-0.96%	1,656,253
Apr 22, 2026	47.25	47.91	47.06	47.87	47.40	-0.13%	1,059,253
Apr 21, 2026	48.70	49.18	47.93	47.93	47.45	-2.02%	1,185,309
Apr 20, 2026	49.77	50.00	48.84	48.92	48.43	-0.33%	1,223,555
Apr 17, 2026	48.48	49.08	48.20	49.08	48.59	-0.10%	1,231,490
Apr 16, 2026	48.21	49.50	47.82	49.13	48.64	3.04%	1,416,409
Apr 15, 2026	47.54	47.80	47.11	47.68	47.21	1.92%	1,151,908
Apr 14, 2026	47.50	47.50	46.45	46.78	46.32	0.34%	1,117,992
Apr 13, 2026	47.05	47.13	46.47	46.62	46.16	-1.79%	777,294
Apr 10, 2026	47.34	47.89	47.21	47.47	47.00	0.13%	1,280,327
Apr 9, 2026	47.76	48.00	46.87	47.41	46.94	-1.94%	1,127,206
Apr 8, 2026	48.99	49.43	48.13	48.35	47.87	3.42%	1,660,844
Apr 7, 2026	47.24	47.58	46.41	46.75	46.29	1.30%	1,079,612
Apr 2, 2026	46.68	47.12	45.78	46.15	45.69	-1.14%	1,430,930