Aristocrat Leisure Limited (ASX:ALL)
Australia
· Delayed Price · Currency is AUD 46.42
+0.22 (0.48%)
Apr 29, 2026, 10:39 AM AEST
Aristocrat Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.90 | 48.60 | 46.15 | 46.20 | 46.20 | -4.21% | 1,215,017 |
| Apr 27, 2026 | 47.80 | 48.49 | 47.59 | 48.23 | 48.23 | 0.69% | 772,521 |
| Apr 24, 2026 | 47.01 | 47.99 | 46.69 | 47.90 | 47.90 | 1.03% | 642,910 |
| Apr 23, 2026 | 47.29 | 47.55 | 46.61 | 47.41 | 47.41 | -0.96% | 1,417,226 |
| Apr 22, 2026 | 47.25 | 47.91 | 47.06 | 47.87 | 47.87 | -0.13% | 1,059,253 |
| Apr 21, 2026 | 48.70 | 49.18 | 47.93 | 47.93 | 47.93 | -2.02% | 1,185,309 |
| Apr 20, 2026 | 49.77 | 50.00 | 48.84 | 48.92 | 48.92 | -0.33% | 1,065,055 |
| Apr 17, 2026 | 48.48 | 49.08 | 48.20 | 49.08 | 49.08 | -0.10% | 1,231,490 |
| Apr 16, 2026 | 48.21 | 49.50 | 47.82 | 49.13 | 49.13 | 3.04% | 1,416,409 |
| Apr 15, 2026 | 47.54 | 47.80 | 47.11 | 47.68 | 47.68 | 1.92% | 1,151,908 |
| Apr 14, 2026 | 47.50 | 47.50 | 46.45 | 46.78 | 46.78 | 0.34% | 1,117,992 |
| Apr 13, 2026 | 47.05 | 47.13 | 46.47 | 46.62 | 46.62 | -1.79% | 777,294 |
| Apr 10, 2026 | 47.34 | 47.89 | 47.21 | 47.47 | 47.47 | 0.13% | 1,280,327 |
| Apr 9, 2026 | 47.76 | 48.00 | 46.87 | 47.41 | 47.41 | -1.94% | 1,127,206 |
| Apr 8, 2026 | 48.99 | 49.43 | 48.13 | 48.35 | 48.35 | 3.42% | 1,660,844 |
| Apr 7, 2026 | 47.24 | 47.58 | 46.41 | 46.75 | 46.75 | 1.30% | 1,079,612 |
| Apr 2, 2026 | 46.68 | 47.12 | 45.78 | 46.15 | 46.15 | -1.14% | 1,423,745 |
| Apr 1, 2026 | 46.00 | 46.70 | 45.77 | 46.68 | 46.68 | 2.98% | 1,611,891 |
| Mar 31, 2026 | 45.13 | 45.67 | 44.80 | 45.33 | 45.33 | 1.14% | 1,496,497 |
| Mar 30, 2026 | 44.94 | 45.13 | 44.52 | 44.82 | 44.82 | -2.59% | 1,170,807 |
| Mar 27, 2026 | 46.25 | 46.84 | 45.70 | 46.01 | 46.01 | -1.44% | 1,323,748 |
| Mar 26, 2026 | 45.83 | 46.71 | 45.50 | 46.68 | 46.68 | 0.21% | 1,684,262 |
| Mar 25, 2026 | 46.38 | 46.85 | 46.02 | 46.58 | 46.58 | 2.13% | 1,766,072 |
| Mar 24, 2026 | 47.43 | 47.48 | 45.32 | 45.61 | 45.61 | -1.77% | 1,766,836 |
| Mar 23, 2026 | 44.80 | 46.69 | 44.63 | 46.43 | 46.43 | 2.56% | 1,800,867 |
| Mar 20, 2026 | 45.58 | 46.02 | 45.27 | 45.27 | 45.27 | 1.21% | 4,391,879 |
| Mar 19, 2026 | 44.50 | 44.85 | 44.18 | 44.73 | 44.73 | -0.36% | 2,423,172 |
| Mar 18, 2026 | 45.48 | 45.49 | 44.67 | 44.89 | 44.89 | -0.16% | 1,760,267 |
| Mar 17, 2026 | 45.03 | 45.90 | 44.74 | 44.96 | 44.96 | -1.98% | 1,469,060 |
| Mar 16, 2026 | 45.84 | 46.35 | 45.69 | 45.87 | 45.87 | -0.69% | 1,398,839 |
| Mar 13, 2026 | 45.81 | 46.34 | 45.77 | 46.19 | 46.19 | 1.18% | 1,161,590 |
| Mar 12, 2026 | 45.40 | 45.76 | 44.87 | 45.65 | 45.65 | 0.07% | 1,596,075 |
| Mar 11, 2026 | 45.85 | 46.30 | 45.27 | 45.62 | 45.62 | -1.83% | 1,458,314 |
| Mar 10, 2026 | 47.26 | 47.31 | 45.60 | 46.47 | 46.47 | 1.11% | 1,734,288 |
| Mar 9, 2026 | 44.76 | 45.96 | 44.76 | 45.96 | 45.96 | -2.46% | 2,873,110 |
| Mar 6, 2026 | 46.92 | 47.15 | 46.29 | 47.12 | 47.12 | 1.66% | 1,283,527 |
| Mar 5, 2026 | 46.96 | 47.47 | 46.10 | 46.35 | 46.35 | 0.74% | 1,481,905 |
| Mar 4, 2026 | 46.70 | 46.91 | 45.49 | 46.01 | 46.01 | -0.11% | 1,482,487 |
| Mar 3, 2026 | 46.99 | 47.23 | 45.70 | 46.06 | 46.06 | -2.48% | 1,679,761 |
| Mar 2, 2026 | 47.07 | 47.98 | 46.46 | 47.23 | 47.23 | -1.77% | 1,842,390 |
| 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 |