Aristocrat Leisure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	42.00	42.00	42.00	42.00	42.00	-	2,519
Jun 10, 2025	42.00	42.00	42.00	42.00	42.00	1.20%	552
Jun 4, 2025	41.50	41.50	41.50	41.50	41.50	-0.46%	2,435
Jun 3, 2025	41.69	41.69	41.69	41.69	41.69	-0.36%	212
Jun 2, 2025	41.84	41.84	41.84	41.84	41.84	12.32%	409
May 29, 2025	35.04	37.25	35.04	37.25	37.25	-5.82%	588
May 23, 2025	39.55	39.55	39.55	39.55	39.55	-3.16%	286
May 22, 2025	40.84	40.84	40.84	40.84	40.84	1.09%	126
May 21, 2025	39.75	40.40	39.75	40.40	40.40	-4.92%	1,832
May 19, 2025	42.49	42.49	42.49	42.49	42.49	0.35%	889
May 16, 2025	42.34	42.34	42.34	42.34	42.34	0.47%	168
May 14, 2025	42.14	42.14	42.14	42.14	42.14	-3.79%	433
May 13, 2025	43.80	43.80	43.80	43.80	43.80	7.99%	320
May 9, 2025	40.56	40.56	40.56	40.56	40.56	-2.69%	194
May 6, 2025	41.68	41.68	41.68	41.68	41.68	-1.20%	109
Apr 29, 2025	42.19	42.19	42.19	42.19	42.19	5.71%	381
Apr 28, 2025	39.91	39.91	39.91	39.91	39.91	-6.29%	299
Apr 25, 2025	42.59	42.59	42.59	42.59	42.59	5.16%	167
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