Aristocrat Leisure Limited (ASX:ALL)
Australia
· Delayed Price · Currency is AUD 48.08
+0.97 (2.06%)
At close: Feb 27, 2026
Aristocrat Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 48.44 | 48.52 | 47.32 | 48.08 | 48.08 | 2.06% | 3,006,278 |
| Feb 26, 2026 | 47.14 | 47.34 | 46.52 | 47.11 | 47.11 | 0.64% | 1,463,460 |
| Feb 25, 2026 | 46.00 | 47.15 | 45.92 | 46.81 | 46.81 | 1.69% | 1,833,940 |
| Feb 24, 2026 | 46.51 | 47.07 | 46.00 | 46.03 | 46.03 | -2.00% | 2,031,562 |
| Feb 23, 2026 | 48.25 | 48.50 | 46.70 | 46.97 | 46.97 | -2.15% | 2,851,271 |
| Feb 20, 2026 | 49.51 | 49.67 | 47.78 | 48.00 | 48.00 | -4.63% | 4,805,178 |
| Feb 19, 2026 | 50.98 | 50.98 | 49.15 | 50.33 | 50.33 | -0.65% | 1,798,430 |
| Feb 18, 2026 | 50.29 | 50.80 | 49.57 | 50.66 | 50.66 | 2.28% | 1,132,566 |
| Feb 17, 2026 | 49.49 | 50.00 | 48.69 | 49.53 | 49.53 | 0.04% | 843,168 |
| Feb 16, 2026 | 48.73 | 49.70 | 48.23 | 49.51 | 49.51 | 2.21% | 979,576 |
| Feb 13, 2026 | 50.81 | 51.01 | 48.44 | 48.44 | 48.44 | -5.00% | 1,699,830 |
| Feb 12, 2026 | 51.98 | 52.63 | 50.99 | 50.99 | 50.99 | -3.85% | 2,537,056 |
| Feb 11, 2026 | 52.70 | 53.11 | 52.47 | 53.03 | 53.03 | 0.82% | 1,289,719 |
| Feb 10, 2026 | 52.17 | 52.60 | 51.49 | 52.60 | 52.60 | 1.13% | 990,665 |
| Feb 9, 2026 | 50.69 | 52.28 | 50.50 | 52.01 | 52.01 | 2.40% | 1,550,208 |
| Feb 6, 2026 | 52.22 | 52.48 | 50.78 | 50.79 | 50.79 | -2.74% | 1,573,684 |
| Feb 5, 2026 | 51.58 | 52.39 | 51.45 | 52.22 | 52.22 | 0.79% | 2,388,952 |
| Feb 4, 2026 | 51.75 | 52.28 | 51.36 | 51.81 | 51.81 | -2.81% | 1,494,451 |
| Feb 3, 2026 | 52.71 | 53.55 | 51.84 | 53.31 | 53.31 | 1.66% | 1,912,856 |
| Feb 2, 2026 | 53.39 | 53.67 | 52.23 | 52.44 | 52.44 | -2.09% | 1,148,229 |
| Jan 30, 2026 | 54.80 | 54.97 | 53.42 | 53.56 | 53.56 | -1.60% | 1,907,515 |
| Jan 29, 2026 | 54.84 | 55.41 | 54.43 | 54.43 | 54.43 | -1.05% | 1,413,149 |
| Jan 28, 2026 | 56.84 | 57.19 | 55.01 | 55.01 | 55.01 | -2.84% | 1,778,056 |
| Jan 27, 2026 | 57.24 | 57.63 | 56.49 | 56.62 | 56.62 | -1.46% | 1,495,443 |
| Jan 23, 2026 | 57.11 | 57.78 | 56.98 | 57.46 | 57.46 | -0.47% | 1,212,481 |
| Jan 22, 2026 | 56.14 | 57.73 | 56.03 | 57.73 | 57.73 | 3.72% | 1,363,418 |
| Jan 21, 2026 | 55.92 | 56.62 | 55.58 | 55.66 | 55.66 | -0.96% | 1,046,458 |
| Jan 20, 2026 | 56.40 | 57.21 | 56.19 | 56.20 | 56.20 | -1.16% | 835,221 |
| Jan 19, 2026 | 57.47 | 57.79 | 56.68 | 56.86 | 56.86 | -1.54% | 719,821 |
| Jan 16, 2026 | 57.66 | 57.79 | 57.06 | 57.75 | 57.75 | 0.16% | 936,384 |
| Jan 15, 2026 | 58.40 | 58.74 | 57.52 | 57.66 | 57.66 | -0.40% | 1,875,060 |
| Jan 14, 2026 | 56.50 | 57.89 | 56.30 | 57.89 | 57.89 | 1.90% | 1,258,237 |
| Jan 13, 2026 | 57.40 | 57.40 | 56.40 | 56.81 | 56.81 | -1.01% | 1,338,156 |
| Jan 12, 2026 | 58.00 | 58.49 | 56.55 | 57.39 | 57.39 | 0.30% | 941,598 |
| Jan 9, 2026 | 57.30 | 58.50 | 57.16 | 57.22 | 57.22 | 1.01% | 1,711,989 |
| Jan 8, 2026 | 55.96 | 56.65 | 55.51 | 56.65 | 56.65 | 1.87% | 1,062,755 |
| Jan 7, 2026 | 56.00 | 56.30 | 55.36 | 55.61 | 55.61 | 0.87% | 1,138,146 |
| Jan 6, 2026 | 54.90 | 55.51 | 54.20 | 55.13 | 55.13 | 0.95% | 2,734,318 |
| Jan 5, 2026 | 56.61 | 56.99 | 54.54 | 54.61 | 54.61 | -4.56% | 1,321,935 |
| Jan 2, 2026 | 57.75 | 58.10 | 57.03 | 57.22 | 57.22 | -1.65% | 486,937 |
| Dec 31, 2025 | 57.50 | 58.18 | 57.40 | 58.18 | 58.18 | 0.78% | 663,206 |
| Dec 30, 2025 | 57.51 | 58.20 | 57.50 | 57.73 | 57.73 | 0.47% | 591,696 |
| Dec 29, 2025 | 57.55 | 57.79 | 57.32 | 57.46 | 57.46 | -0.16% | 700,217 |
| Dec 24, 2025 | 57.50 | 58.06 | 57.17 | 57.55 | 57.55 | -1.22% | 412,530 |
| Dec 23, 2025 | 57.18 | 58.52 | 57.12 | 58.26 | 58.26 | 1.15% | 843,043 |
| Dec 22, 2025 | 57.89 | 58.56 | 57.23 | 57.60 | 57.60 | 0.10% | 792,457 |
| Dec 19, 2025 | 57.21 | 57.61 | 56.79 | 57.54 | 57.54 | 1.21% | 2,798,340 |
| Dec 18, 2025 | 56.44 | 56.87 | 55.89 | 56.85 | 56.85 | 0.04% | 1,694,430 |
| Dec 17, 2025 | 57.39 | 57.68 | 56.52 | 56.83 | 56.83 | -0.56% | 1,370,599 |
| Dec 16, 2025 | 57.42 | 57.70 | 56.97 | 57.15 | 57.15 | 0.58% | 2,479,510 |
| Dec 15, 2025 | 56.60 | 56.98 | 56.18 | 56.82 | 56.82 | 0.19% | 2,329,588 |
| Dec 12, 2025 | 57.19 | 57.49 | 56.63 | 56.71 | 56.71 | -0.32% | 1,090,015 |
| Dec 11, 2025 | 58.42 | 58.42 | 56.68 | 56.89 | 56.89 | -1.66% | 1,191,735 |
| Dec 10, 2025 | 58.42 | 58.47 | 57.78 | 57.85 | 57.85 | -0.55% | 1,763,839 |
| Dec 9, 2025 | 57.77 | 58.31 | 57.24 | 58.17 | 58.17 | 0.73% | 1,049,350 |
| Dec 8, 2025 | 57.30 | 57.91 | 56.78 | 57.75 | 57.75 | 0.61% | 1,171,318 |
| 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 |