Aristocrat Leisure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2024	45.00	45.00	45.00	45.00	45.00	0.02%	900
Nov 15, 2024	44.99	44.99	44.99	44.99	44.99	6.71%	115
Nov 13, 2024	42.16	42.16	42.16	42.16	42.16	-3.08%	179
Nov 11, 2024	43.50	43.50	43.50	43.50	43.50	2.35%	231
Nov 8, 2024	42.00	42.50	42.00	42.50	42.50	3.28%	331
Nov 4, 2024	41.15	41.15	41.15	41.15	41.15	5.51%	124
Nov 1, 2024	40.25	40.25	39.00	39.00	39.00	-4.82%	6,589
Oct 29, 2024	40.98	40.98	40.98	40.98	40.98	10.57%	279
Oct 24, 2024	37.06	37.06	37.06	37.06	37.06	-8.27%	126
Oct 23, 2024	40.40	40.40	40.40	40.40	40.40	1.15%	1,132
Oct 21, 2024	39.94	39.94	39.94	39.94	39.94	1.76%	628
Oct 17, 2024	39.25	39.25	39.25	39.25	39.25	-0.23%	625
Oct 16, 2024	39.34	39.34	39.34	39.34	39.34	-0.66%	452
Oct 4, 2024	39.60	39.60	39.60	39.60	39.60	5.71%	400
Oct 3, 2024	37.46	37.46	37.46	37.46	37.46	-2.32%	253
Oct 1, 2024	38.35	38.35	38.35	38.35	38.35	-3.06%	119
Sep 26, 2024	40.55	40.55	39.56	39.56	39.56	-1.30%	293
Sep 24, 2024	40.08	40.08	40.08	40.08	40.08	3.94%	62,894
Sep 19, 2024	38.60	38.60	38.56	38.56	38.56	4.34%	231
Sep 17, 2024	0	0	0	36.96	36.96	-	1
Sep 16, 2024	36.96	36.96	36.96	36.96	36.96	-0.12%	103
Sep 13, 2024	37.00	37.00	37.00	37.00	37.00	2.64%	165
Aug 30, 2024	36.05	36.05	36.05	36.05	36.05	4.92%	1,542
Aug 21, 2024	34.36	34.36	34.36	34.36	34.36	-1.83%	2,131
Aug 20, 2024	35.00	35.00	35.00	35.00	35.00	-0.71%	349
Aug 14, 2024	35.25	35.25	35.25	35.25	35.25	-2.11%	111
Aug 13, 2024	36.01	36.01	36.01	36.01	36.01	2.30%	2,000
Aug 12, 2024	35.20	35.20	35.20	35.20	35.20	3.23%	150
Aug 9, 2024	34.10	34.10	34.10	34.10	34.10	6.56%	1,692
Aug 5, 2024	32.00	32.00	32.00	32.00	32.00	-12.11%	400
Jul 31, 2024	36.41	36.41	36.41	36.41	36.41	6.77%	100
Jul 29, 2024	34.10	34.10	34.10	34.10	34.10	-3.67%	200
Jul 26, 2024	35.40	35.40	35.40	35.40	35.40	6.82%	186
Jul 25, 2024	33.14	33.14	33.14	33.14	33.14	-5.83%	192
Jul 24, 2024	34.94	35.19	34.94	35.19	35.19	-2.11%	6,444
Jul 22, 2024	35.95	35.95	35.95	35.95	35.95	6.33%	685
Jul 19, 2024	33.81	33.81	33.81	33.81	33.81	-6.37%	184
Jul 17, 2024	37.20	37.20	36.11	36.11	36.11	-1.07%	1,159
Jul 15, 2024	36.00	36.50	36.00	36.50	36.50	0.69%	356
Jul 12, 2024	36.50	36.50	36.25	36.25	36.25	6.93%	280
Jul 11, 2024	35.84	35.84	33.90	33.90	33.90	-4.67%	371
Jul 10, 2024	34.19	35.56	34.19	35.56	35.56	9.85%	452
Jul 2, 2024	32.37	32.37	32.37	32.37	32.37	-0.86%	161
Jul 1, 2024	33.00	33.00	32.64	32.65	32.65	0.46%	2,174
Jun 28, 2024	32.50	32.50	32.50	32.50	32.50	0.59%	120
Jun 26, 2024	32.31	32.31	32.31	32.31	32.31	-3.41%	178
Jun 25, 2024	33.45	33.45	33.45	33.45	33.45	2.76%	164
Jun 20, 2024	32.55	32.55	32.55	32.55	32.55	2.36%	320
Jun 18, 2024	32.30	32.30	31.68	31.80	31.80	3.35%	2,747
Jun 17, 2024	30.77	30.77	30.77	30.77	30.77	-2.01%	763
Jun 14, 2024	30.29	31.40	30.29	31.40	31.40	-0.03%	2,163
Jun 13, 2024	30.60	31.41	30.60	31.41	31.41	-0.06%	616
Jun 6, 2024	31.43	31.43	31.43	31.43	31.43	3.22%	292
Jun 3, 2024	30.00	30.45	30.00	30.45	30.45	1.00%	4,061
May 31, 2024	30.15	30.15	30.15	30.15	30.15	1.65%	323
May 30, 2024	29.80	29.80	29.66	29.66	29.66	-0.10%	582
May 23, 2024	29.69	29.69	29.69	29.69	29.69	-4.87%	171
May 21, 2024	30.75	31.21	30.75	31.21	31.21	1.63%	541
May 20, 2024	30.75	30.75	30.71	30.71	30.71	4.10%	887
May 16, 2024	29.50	29.50	29.50	29.50	29.50	10.07%	12,442
May 15, 2024	26.80	26.80	26.80	26.80	26.80	4.73%	3,261
May 10, 2024	26.07	26.07	25.59	25.59	25.59	-1.58%	618
May 8, 2024	26.00	26.00	26.00	26.00	26.00	-3.24%	405
May 7, 2024	26.87	26.87	26.87	26.87	26.87	1.43%	326
May 6, 2024	26.24	26.49	26.24	26.49	26.49	-0.86%	550
May 3, 2024	25.85	26.72	25.85	26.72	26.72	4.09%	394
May 2, 2024	25.67	25.67	25.67	25.67	25.67	-0.35%	1,438
May 1, 2024	25.76	25.76	25.76	25.76	25.76	-2.57%	264
Apr 29, 2024	25.59	26.60	25.59	26.44	26.44	0.74%	2,327
Apr 26, 2024	26.00	26.63	26.00	26.25	26.25	-2.14%	1,200
Apr 25, 2024	26.55	26.98	26.50	26.82	26.82	-1.07%	2,171
Apr 24, 2024	27.20	27.21	26.70	27.11	27.11	1.33%	6,600
Apr 23, 2024	27.25	27.25	26.76	26.76	26.76	-0.50%	1,078
Apr 22, 2024	26.89	26.89	26.89	26.89	26.89	5.04%	993
Apr 17, 2024	25.15	25.60	25.15	25.60	25.60	2.15%	1,607
Apr 16, 2024	25.06	25.06	25.06	25.06	25.06	-5.49%	100
Apr 15, 2024	26.52	26.52	26.52	26.52	26.52	-6.24%	304
Apr 9, 2024	28.28	28.28	28.28	28.28	28.28	1.47%	1,634
Apr 8, 2024	27.87	27.87	27.87	27.87	27.87	1.12%	303
Apr 4, 2024	28.04	28.04	27.56	27.56	27.56	1.51%	332
Apr 3, 2024	28.05	28.05	27.15	27.15	27.15	-3.64%	522
Apr 2, 2024	27.88	28.18	27.88	28.18	28.18	2.05%	345
Apr 1, 2024	27.61	27.61	27.61	27.61	27.61	-2.82%	323
Mar 28, 2024	28.41	28.41	28.41	28.41	28.41	-	430
Mar 27, 2024	28.41	28.41	28.41	28.41	28.41	2.42%	1,316
Mar 26, 2024	27.70	27.74	27.70	27.74	27.74	-3.85%	5,813
Mar 22, 2024	28.85	28.85	28.85	28.85	28.85	0.84%	579
Mar 19, 2024	28.61	28.61	28.61	28.61	28.61	-3.48%	242
Mar 18, 2024	29.64	29.64	29.64	29.64	29.64	-2.79%	150
Mar 15, 2024	30.49	30.49	30.49	30.49	30.49	-	233
Mar 14, 2024	30.49	30.49	30.49	30.49	30.49	-0.35%	477
Mar 8, 2024	31.60	31.60	30.60	30.60	30.60	2.26%	5,084
Mar 1, 2024	29.92	29.92	29.92	29.92	29.92	0.91%	2,000
Feb 29, 2024	29.65	29.65	29.65	29.65	29.65	-0.07%	377
Feb 26, 2024	29.67	29.67	29.67	29.67	29.67	1.26%	750
Feb 23, 2024	29.45	29.45	29.30	29.30	29.30	2.56%	3,000
Feb 21, 2024	28.57	28.57	28.57	28.57	28.57	-0.31%	500
Feb 16, 2024	28.66	28.66	28.66	28.66	28.66	-1.58%	1,820
Feb 15, 2024	29.66	29.66	28.46	29.12	29.12	4.56%	12,285
Feb 14, 2024	27.85	27.85	27.85	27.85	27.85	-4.49%	215