Aristocrat Leisure Limited (ASX:ALL)
Australia
· Delayed Price · Currency is AUD 57.40
-0.79 (-1.36%)
At close: Dec 5, 2025
Aristocrat Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.18 | 58.29 | 57.17 | 57.40 | 57.40 | -1.36% | 1,213,026 |
| Dec 4, 2025 | 58.74 | 58.82 | 57.58 | 58.19 | 58.19 | -0.73% | 1,357,131 |
| Dec 3, 2025 | 60.96 | 61.00 | 58.54 | 58.62 | 58.62 | 0.96% | 1,237,209 |
| Dec 2, 2025 | 58.00 | 58.39 | 57.83 | 58.06 | 58.06 | -0.58% | 964,501 |
| Dec 1, 2025 | 57.62 | 58.83 | 57.62 | 58.40 | 58.40 | 0.10% | 647,003 |
| Nov 28, 2025 | 58.38 | 58.84 | 58.11 | 58.34 | 58.34 | -0.68% | 810,672 |
| Nov 27, 2025 | 58.01 | 59.21 | 57.74 | 58.74 | 58.74 | 0.39% | 1,019,027 |
| Nov 26, 2025 | 57.77 | 58.53 | 57.00 | 58.51 | 58.51 | 1.54% | 1,592,547 |
| Nov 25, 2025 | 58.31 | 58.84 | 57.24 | 57.62 | 57.62 | -1.50% | 1,102,861 |
| Nov 24, 2025 | 59.00 | 59.41 | 58.40 | 58.50 | 58.01 | 0.50% | 4,288,917 |
| Nov 21, 2025 | 57.44 | 59.36 | 57.29 | 58.21 | 57.72 | -0.05% | 1,743,184 |
| Nov 20, 2025 | 57.50 | 58.56 | 57.42 | 58.24 | 57.75 | 2.30% | 1,221,607 |
| Nov 19, 2025 | 56.20 | 57.55 | 56.18 | 56.93 | 56.45 | 0.80% | 1,226,264 |
| Nov 18, 2025 | 56.21 | 56.48 | 55.79 | 56.48 | 56.01 | -1.24% | 2,172,739 |
| Nov 17, 2025 | 56.71 | 57.19 | 56.04 | 57.19 | 56.71 | -0.37% | 1,724,961 |
| Nov 14, 2025 | 58.02 | 58.59 | 57.03 | 57.40 | 56.92 | -3.74% | 1,705,850 |
| Nov 13, 2025 | 59.30 | 59.81 | 57.81 | 59.63 | 59.13 | 0.35% | 2,493,832 |
| Nov 12, 2025 | 64.34 | 64.86 | 59.28 | 59.42 | 58.92 | -7.52% | 2,723,896 |
| Nov 11, 2025 | 63.50 | 64.40 | 63.26 | 64.25 | 63.71 | 1.71% | 1,288,875 |
| Nov 10, 2025 | 63.11 | 63.65 | 62.56 | 63.17 | 62.64 | 0.88% | 1,285,243 |
| Nov 7, 2025 | 62.98 | 63.79 | 62.32 | 62.62 | 62.10 | -2.00% | 904,889 |
| Nov 6, 2025 | 63.54 | 64.53 | 63.45 | 63.90 | 63.36 | 1.30% | 991,816 |
| Nov 5, 2025 | 63.36 | 64.22 | 62.54 | 63.08 | 62.55 | 0.05% | 1,175,551 |
| Nov 4, 2025 | 64.29 | 64.59 | 63.03 | 63.05 | 62.52 | -1.59% | 608,917 |
| Nov 3, 2025 | 63.17 | 64.07 | 63.10 | 64.07 | 63.53 | 1.14% | 1,308,240 |
| Oct 31, 2025 | 64.19 | 64.47 | 63.35 | 63.35 | 62.82 | -0.75% | 1,192,916 |
| Oct 30, 2025 | 64.56 | 65.20 | 63.80 | 63.83 | 63.30 | -2.15% | 908,266 |
| Oct 29, 2025 | 66.10 | 66.73 | 65.06 | 65.23 | 64.68 | -1.58% | 893,201 |
| Oct 28, 2025 | 67.00 | 67.43 | 65.88 | 66.28 | 65.72 | 0.62% | 1,058,805 |
| Oct 27, 2025 | 64.85 | 65.87 | 64.71 | 65.87 | 65.32 | 1.84% | 1,113,886 |
| Oct 24, 2025 | 64.52 | 65.10 | 64.38 | 64.68 | 64.14 | -0.11% | 662,752 |
| Oct 23, 2025 | 63.61 | 64.75 | 63.61 | 64.75 | 64.21 | 0.76% | 942,655 |
| Oct 22, 2025 | 64.25 | 64.90 | 64.06 | 64.26 | 63.72 | 0.36% | 1,167,491 |
| Oct 21, 2025 | 63.63 | 64.44 | 63.33 | 64.03 | 63.49 | -0.20% | 1,197,472 |
| Oct 20, 2025 | 65.25 | 65.60 | 64.16 | 64.16 | 63.62 | -0.87% | 1,354,036 |
| Oct 17, 2025 | 64.96 | 65.84 | 64.39 | 64.72 | 64.18 | -1.36% | 1,205,925 |
| Oct 16, 2025 | 65.94 | 66.08 | 64.76 | 65.61 | 65.06 | -0.08% | 1,448,860 |
| Oct 15, 2025 | 65.00 | 65.66 | 64.38 | 65.66 | 65.11 | 0.09% | 1,607,457 |
| Oct 14, 2025 | 66.15 | 66.36 | 64.52 | 65.60 | 65.05 | -1.20% | 1,117,502 |
| Oct 13, 2025 | 67.70 | 68.05 | 66.15 | 66.40 | 65.84 | -2.52% | 1,407,255 |
| Oct 10, 2025 | 68.45 | 68.67 | 67.84 | 68.12 | 67.55 | 0.10% | 1,019,733 |
| Oct 9, 2025 | 68.50 | 69.07 | 67.90 | 68.05 | 67.48 | -0.01% | 1,318,394 |
| Oct 8, 2025 | 68.93 | 69.46 | 67.68 | 68.06 | 67.49 | -1.29% | 992,680 |
| Oct 7, 2025 | 70.24 | 70.34 | 68.75 | 68.95 | 68.37 | -1.32% | 1,238,015 |
| Oct 6, 2025 | 70.70 | 70.70 | 69.32 | 69.87 | 69.28 | -1.26% | 585,602 |
| Oct 3, 2025 | 69.74 | 70.79 | 69.50 | 70.76 | 70.17 | 1.46% | 1,092,955 |
| Oct 2, 2025 | 69.77 | 69.89 | 68.78 | 69.74 | 69.16 | 0.26% | 1,394,578 |
| Oct 1, 2025 | 69.67 | 70.35 | 68.98 | 69.56 | 68.98 | -0.60% | 1,092,608 |
| Sep 30, 2025 | 70.00 | 70.89 | 69.82 | 69.98 | 69.39 | -0.17% | 1,523,201 |
| Sep 29, 2025 | 69.00 | 70.35 | 68.99 | 70.10 | 69.51 | 2.04% | 898,507 |
| Sep 26, 2025 | 67.83 | 68.70 | 67.12 | 68.70 | 68.12 | 0.60% | 1,132,465 |
| Sep 25, 2025 | 68.85 | 69.88 | 67.68 | 68.29 | 67.72 | -0.16% | 1,011,682 |
| Sep 24, 2025 | 68.08 | 68.59 | 67.56 | 68.40 | 67.83 | -0.10% | 1,139,228 |
| Sep 23, 2025 | 68.74 | 69.00 | 67.95 | 68.47 | 67.90 | -0.39% | 749,052 |
| Sep 22, 2025 | 69.39 | 69.74 | 68.74 | 68.74 | 68.16 | 0.17% | 1,037,176 |
| Sep 19, 2025 | 68.65 | 69.31 | 68.44 | 68.62 | 68.05 | 0.29% | 3,239,391 |
| Sep 18, 2025 | 69.10 | 69.39 | 68.23 | 68.42 | 67.85 | -0.62% | 958,162 |
| Sep 17, 2025 | 68.60 | 68.85 | 68.04 | 68.85 | 68.27 | 0.25% | 893,831 |
| Sep 16, 2025 | 69.11 | 69.15 | 68.49 | 68.68 | 68.10 | -0.39% | 1,401,746 |
| Sep 15, 2025 | 68.10 | 68.95 | 67.43 | 68.95 | 68.37 | 2.19% | 834,185 |
| Sep 12, 2025 | 70.29 | 70.59 | 67.09 | 67.47 | 66.90 | -3.97% | 1,376,555 |
| Sep 11, 2025 | 69.45 | 70.28 | 68.79 | 70.26 | 69.67 | 0.41% | 768,163 |
| Sep 10, 2025 | 69.83 | 70.21 | 69.19 | 69.97 | 69.38 | 0.21% | 1,117,389 |
| Sep 9, 2025 | 70.05 | 70.36 | 69.53 | 69.82 | 69.24 | -0.09% | 994,597 |
| Sep 8, 2025 | 68.69 | 69.88 | 68.57 | 69.88 | 69.29 | 0.27% | 1,249,094 |
| Sep 5, 2025 | 69.30 | 70.44 | 69.29 | 69.69 | 69.11 | 0.56% | 662,905 |
| Sep 4, 2025 | 69.92 | 69.99 | 69.00 | 69.30 | 68.72 | 0.38% | 939,086 |
| Sep 3, 2025 | 69.85 | 70.32 | 69.04 | 69.04 | 68.46 | -1.22% | 1,227,783 |
| Sep 2, 2025 | 70.69 | 71.15 | 69.61 | 69.89 | 69.30 | -0.70% | 748,191 |
| Sep 1, 2025 | 72.62 | 72.95 | 70.38 | 70.38 | 69.79 | -3.20% | 670,886 |
| Aug 29, 2025 | 73.10 | 73.29 | 72.15 | 72.71 | 72.10 | -0.23% | 990,950 |
| Aug 28, 2025 | 72.92 | 73.11 | 72.30 | 72.88 | 72.27 | 0.52% | 575,260 |
| Aug 27, 2025 | 72.10 | 72.94 | 71.36 | 72.50 | 71.89 | 0.89% | 677,679 |
| Aug 26, 2025 | 71.13 | 71.88 | 71.01 | 71.86 | 71.26 | 0.39% | 1,873,136 |
| Aug 25, 2025 | 71.97 | 71.97 | 71.12 | 71.58 | 70.98 | 1.03% | 1,102,066 |
| Aug 22, 2025 | 71.37 | 72.07 | 70.47 | 70.85 | 70.26 | -1.69% | 1,603,188 |
| Aug 21, 2025 | 71.83 | 72.12 | 70.98 | 72.07 | 71.47 | 1.25% | 1,134,467 |
| Aug 20, 2025 | 71.72 | 72.38 | 70.74 | 71.18 | 70.58 | 0.30% | 1,335,493 |
| Aug 19, 2025 | 70.98 | 71.35 | 70.14 | 70.97 | 70.38 | 0.57% | 780,414 |
| Aug 18, 2025 | 70.41 | 71.23 | 70.33 | 70.57 | 69.98 | -0.16% | 523,760 |
| Aug 15, 2025 | 70.12 | 70.81 | 69.66 | 70.68 | 70.09 | 0.90% | 871,216 |
| Aug 14, 2025 | 69.80 | 70.60 | 69.39 | 70.05 | 69.46 | 0.50% | 1,332,068 |
| Aug 13, 2025 | 70.54 | 70.59 | 69.58 | 69.70 | 69.12 | -0.67% | 1,631,749 |
| Aug 12, 2025 | 68.82 | 70.33 | 68.82 | 70.17 | 69.58 | 1.20% | 1,040,364 |
| Aug 11, 2025 | 70.57 | 70.57 | 69.00 | 69.34 | 68.76 | -1.10% | 1,117,128 |
| Aug 8, 2025 | 70.73 | 71.03 | 69.96 | 70.11 | 69.52 | -1.78% | 747,665 |
| Aug 7, 2025 | 71.21 | 71.51 | 70.08 | 71.38 | 70.78 | 1.49% | 934,828 |
| Aug 6, 2025 | 68.82 | 70.33 | 68.44 | 70.33 | 69.74 | 1.88% | 926,349 |
| Aug 5, 2025 | 69.25 | 69.99 | 68.65 | 69.03 | 68.45 | 0.45% | 955,925 |
| Aug 4, 2025 | 68.75 | 69.00 | 68.22 | 68.72 | 68.14 | -0.71% | 565,569 |
| Aug 1, 2025 | 69.52 | 70.55 | 68.92 | 69.21 | 68.63 | -1.19% | 1,435,722 |
| Jul 31, 2025 | 68.49 | 70.48 | 68.49 | 70.04 | 69.45 | 2.35% | 1,856,332 |
| Jul 30, 2025 | 68.98 | 69.46 | 68.02 | 68.43 | 67.86 | 0.12% | 871,288 |
| Jul 29, 2025 | 67.30 | 68.68 | 67.30 | 68.35 | 67.78 | 0.47% | 999,229 |
| Jul 28, 2025 | 67.30 | 68.25 | 67.11 | 68.03 | 67.46 | 1.25% | 878,788 |
| Jul 25, 2025 | 67.38 | 67.53 | 67.01 | 67.19 | 66.63 | -0.39% | 754,245 |
| Jul 24, 2025 | 68.31 | 68.62 | 67.45 | 67.45 | 66.89 | -0.07% | 1,054,860 |
| Jul 23, 2025 | 66.93 | 67.83 | 66.72 | 67.50 | 66.93 | 0.15% | 1,217,252 |
| Jul 22, 2025 | 67.20 | 67.81 | 67.05 | 67.40 | 66.84 | 0.30% | 2,649,181 |
| Jul 21, 2025 | 67.51 | 67.92 | 67.06 | 67.20 | 66.64 | -1.38% | 1,003,849 |