Aristocrat Leisure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	39.59	39.59	39.59	39.59	39.59	6.31%	169
Feb 6, 2026	37.24	37.24	37.24	37.24	37.24	2.17%	183
Feb 3, 2026	37.90	37.90	36.45	36.45	36.45	2.94%	5,021
Feb 2, 2026	35.41	35.41	35.41	35.41	35.41	-4.61%	429
Jan 30, 2026	37.12	37.12	37.12	37.12	37.12	-4.82%	330
Jan 22, 2026	38.75	39.00	38.75	39.00	39.00	2.12%	1,167
Jan 20, 2026	38.19	38.19	38.19	38.19	38.19	0.37%	2,568
Jan 15, 2026	38.05	38.05	38.05	38.05	38.05	-1.40%	210
Jan 13, 2026	37.38	38.59	37.38	38.59	38.59	-	1,015
Jan 12, 2026	36.96	38.59	36.96	38.59	38.59	4.58%	489
Jan 6, 2026	37.23	37.23	36.90	36.90	36.90	-0.40%	1,309
Jan 5, 2026	37.94	37.94	37.05	37.05	37.05	-4.26%	259
Dec 31, 2025	38.70	38.70	38.70	38.70	38.70	1.15%	1,717
Dec 30, 2025	36.37	38.26	36.37	38.26	38.26	-1.90%	369
Dec 26, 2025	39.00	39.00	39.00	39.00	39.00	-1.99%	1,010
Dec 22, 2025	39.79	39.79	39.79	39.79	39.79	4.99%	22,314
Dec 16, 2025	37.16	37.90	37.00	37.90	37.90	4.84%	1,693
Dec 15, 2025	37.46	37.46	36.15	36.15	36.15	-7.54%	2,078
Dec 12, 2025	39.10	39.10	39.10	39.10	39.10	4.80%	188
Dec 10, 2025	37.31	37.31	37.31	37.31	37.31	-4.33%	186
Dec 9, 2025	37.00	39.00	37.00	39.00	39.00	-3.01%	444
Dec 8, 2025	40.21	40.21	40.21	40.21	40.21	9.53%	923
Dec 4, 2025	36.71	36.71	36.71	36.71	36.71	-	193
Dec 3, 2025	36.71	36.71	36.71	36.71	36.71	-6.35%	177
Nov 25, 2025	39.20	39.20	39.20	39.20	39.20	-1.11%	685
Nov 24, 2025	39.64	39.64	39.64	39.64	39.64	8.51%	160
Nov 20, 2025	37.20	37.20	36.53	36.53	36.53	0.56%	221
Nov 18, 2025	36.33	36.33	36.33	36.33	36.33	-1.58%	1,745
Nov 17, 2025	36.91	36.91	36.91	36.91	36.91	0.79%	166
Nov 14, 2025	36.62	36.62	36.62	36.62	36.62	-14.74%	374
Nov 11, 2025	41.79	42.95	41.79	42.95	42.95	2.26%	511
Nov 10, 2025	41.28	42.00	41.28	42.00	42.00	-1.35%	2,084
Nov 7, 2025	42.57	42.57	42.57	42.57	42.57	3.21%	120
Nov 5, 2025	41.00	41.25	41.00	41.25	41.25	0.86%	400
Oct 27, 2025	40.90	40.90	40.90	40.90	40.90	2.22%	156
Oct 22, 2025	40.01	40.01	40.01	40.01	40.01	-2.77%	247
Oct 17, 2025	41.15	41.15	41.15	41.15	41.15	1.63%	174
Oct 16, 2025	42.85	42.85	40.49	40.49	40.49	-4.05%	1,526
Oct 10, 2025	42.20	42.20	42.20	42.20	42.20	-3.37%	1,200
Oct 7, 2025	43.67	43.67	43.67	43.67	43.67	-2.96%	1,043
Oct 1, 2025	45.00	45.00	45.00	45.00	45.00	-0.97%	500
Sep 26, 2025	45.44	45.44	45.44	45.44	45.44	5.65%	110
Sep 23, 2025	43.01	43.01	43.01	43.01	43.01	-6.28%	179
Sep 17, 2025	45.89	45.89	45.89	45.89	45.89	4.89%	1,950
Sep 15, 2025	43.75	43.75	43.75	43.75	43.75	-2.45%	1,458
Sep 12, 2025	44.85	44.85	44.85	44.85	44.85	-2.07%	197
Sep 11, 2025	46.57	46.57	45.80	45.80	45.80	4.45%	455
Sep 10, 2025	43.85	43.85	43.85	43.85	43.85	-5.65%	878
Sep 8, 2025	46.48	46.48	46.48	46.48	46.48	-2.28%	170
Aug 28, 2025	47.56	47.56	47.56	47.56	47.56	2.28%	2,947