Aristocrat Leisure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	40.41	40.50	40.41	40.50	40.50	4.42%	502
Apr 22, 2025	38.78	38.78	38.78	38.78	38.78	-0.55%	80,686
Apr 21, 2025	37.15	39.00	37.15	39.00	39.00	-2.38%	12,863
Apr 17, 2025	39.95	39.95	39.95	39.95	39.95	0.29%	151
Apr 16, 2025	40.00	40.00	39.84	39.84	39.84	-3.43%	247
Apr 14, 2025	41.25	41.25	41.25	41.25	41.25	0.15%	129
Apr 11, 2025	41.19	41.19	41.19	41.19	41.19	2.56%	198
Apr 9, 2025	37.99	40.16	36.39	40.16	40.16	13.13%	2,961
Apr 8, 2025	35.50	35.50	35.50	35.50	35.50	7.71%	1,013
Apr 7, 2025	32.84	32.96	32.84	32.96	32.96	-10.92%	562
Apr 4, 2025	35.20	37.00	35.20	37.00	37.00	-3.65%	1,303
Apr 3, 2025	38.40	38.40	38.40	38.40	38.40	-0.65%	315
Mar 28, 2025	38.65	42.89	38.65	38.65	38.65	-13.24%	1,252
Mar 26, 2025	44.39	44.55	44.39	44.55	44.55	8.26%	349
Mar 25, 2025	40.51	41.15	40.51	41.15	41.15	-6.77%	8,857
Mar 24, 2025	44.14	44.14	44.14	44.14	44.14	11.04%	519
Mar 19, 2025	39.00	39.75	39.00	39.75	39.75	1.51%	10,050
Mar 18, 2025	39.16	39.16	39.16	39.16	39.16	-7.20%	547
Mar 17, 2025	41.55	42.20	40.96	42.20	42.20	-4.29%	1,359
Mar 14, 2025	44.09	44.09	44.09	44.09	44.09	1.15%	277
Mar 13, 2025	43.59	43.59	43.59	43.59	43.59	4.03%	158
Mar 12, 2025	41.90	41.90	41.90	41.90	41.90	-8.09%	2,500
Mar 10, 2025	43.85	45.59	43.85	45.59	45.59	1.19%	1,018
Mar 6, 2025	43.36	45.06	43.36	45.06	45.06	-2.88%	1,260
Mar 5, 2025	47.75	47.75	46.39	46.39	46.39	-2.11%	976
Mar 4, 2025	47.39	47.39	47.39	47.39	47.39	9.19%	854
Mar 3, 2025	48.14	48.14	43.40	43.40	43.40	-5.11%	3,477
Feb 27, 2025	44.25	45.74	44.25	45.74	45.74	0.54%	2,022
Feb 21, 2025	46.40	46.40	45.49	45.49	45.49	-4.49%	55,205
Feb 20, 2025	47.63	47.63	47.63	47.63	47.63	-3.47%	161
Feb 19, 2025	49.00	49.34	49.00	49.34	49.34	1.02%	6,213
Feb 14, 2025	48.96	48.96	48.84	48.84	48.84	0.78%	696
Feb 13, 2025	48.90	48.90	48.46	48.46	48.46	0.33%	12,292
Feb 11, 2025	48.00	48.30	47.66	48.30	48.30	-0.29%	7,668
Feb 7, 2025	45.13	48.44	45.13	48.44	48.44	-1.14%	245
Feb 6, 2025	48.54	49.00	48.54	49.00	49.00	0.95%	1,209
Feb 5, 2025	48.54	48.54	48.54	48.54	48.54	1.36%	510
Feb 3, 2025	45.81	47.89	45.81	47.89	47.89	1.89%	1,495
Jan 31, 2025	47.61	47.61	47.00	47.00	47.00	-1.20%	4,564
Jan 30, 2025	47.05	47.57	47.05	47.57	47.57	2.99%	699
Jan 29, 2025	46.19	46.19	46.19	46.19	46.19	5.94%	277
Jan 27, 2025	43.60	43.60	43.60	43.60	43.60	3.98%	480
Jan 23, 2025	42.40	42.74	41.93	41.93	41.93	-7.62%	1,724
Jan 22, 2025	43.10	45.39	43.10	45.39	45.39	-0.44%	330
Jan 21, 2025	45.59	45.59	45.59	45.59	45.59	6.39%	358
Jan 13, 2025	45.80	45.80	42.85	42.85	42.85	-6.77%	43,997
Jan 10, 2025	46.27	46.27	45.96	45.96	45.96	3.28%	2,782
Jan 6, 2025	43.20	44.66	43.20	44.50	44.50	-0.56%	4,983
Jan 3, 2025	44.75	44.75	44.75	44.75	44.75	-	172
Jan 2, 2025	42.60	44.75	42.60	44.75	44.75	5.18%	394