Aristocrat Leisure Limited ALL

ASX · Australien · Verbraucherdienstleistungen

AUD 59,18+0,29 (+0,50 %)

Markt geöffnet· 02.10.2026, 01:22 UTC· AUD · Daten können verzögert sein

Historische Daten (letztes Jahr, täglich)

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-02	AUD 59,29	+0,70 %	AUD 59,00	AUD 59,81	AUD 58,96	100,52K
2026-10-01	AUD 58,88	-1,08 %	AUD 58,83	AUD 59,42	AUD 58,30	1,03M
2026-09-30	AUD 59,52	+1,12 %	AUD 58,67	AUD 59,92	AUD 58,39	1,40M
2026-09-29	AUD 58,86	+0,80 %	AUD 58,50	AUD 59,19	AUD 58,29	1,08M
2026-09-28	AUD 58,39	-0,02 %	AUD 58,58	AUD 58,82	AUD 58,26	1,06M
2026-09-25	AUD 58,40	-2,49 %	AUD 59,21	AUD 59,81	AUD 57,71	951,94K
2026-09-24	AUD 59,89	-0,47 %	AUD 59,68	AUD 60,86	AUD 59,60	1,67M
2026-09-23	AUD 60,17	-2,81 %	AUD 61,19	AUD 61,66	AUD 59,06	1,72M
2026-09-22	AUD 61,91	+2,25 %	AUD 60,88	AUD 62,18	AUD 60,59	748,90K
2026-09-21	AUD 60,55	-0,36 %	AUD 60,38	AUD 60,70	AUD 59,98	995,93K
2026-09-18	AUD 60,77	-1,27 %	AUD 60,44	AUD 60,88	AUD 60,12	2,78M
2026-09-17	AUD 61,55	+0,08 %	AUD 62,15	AUD 62,15	AUD 61,34	1,66M
2026-09-16	AUD 61,50	0,00 %	AUD 61,30	AUD 61,96	AUD 60,74	1,31M
2026-09-15	AUD 61,50	+1,75 %	AUD 61,07	AUD 61,68	AUD 60,85	1,28M
2026-09-14	AUD 60,44	+0,92 %	AUD 59,89	AUD 61,29	AUD 59,80	1,20M
2026-09-11	AUD 59,89	+0,20 %	AUD 59,40	AUD 60,30	AUD 59,40	963,33K
2026-09-10	AUD 59,77	-0,38 %	AUD 59,85	AUD 60,46	AUD 59,27	1,49M
2026-09-09	AUD 60,00	-0,13 %	AUD 59,99	AUD 60,65	AUD 59,96	1,40M
2026-09-08	AUD 60,08	-0,91 %	AUD 60,80	AUD 60,81	AUD 60,05	839,04K
2026-09-07	AUD 60,63	-0,61 %	AUD 60,61	AUD 60,95	AUD 60,37	818,35K
2026-09-04	AUD 61,00	-0,75 %	AUD 61,14	AUD 61,88	AUD 60,64	1,70M
2026-09-03	AUD 61,46	+1,87 %	AUD 60,33	AUD 61,46	AUD 59,95	1,49M
2026-09-02	AUD 60,33	-0,30 %	AUD 60,02	AUD 60,47	AUD 59,13	1,01M
2026-09-01	AUD 60,51	-0,67 %	AUD 59,84	AUD 60,60	AUD 59,62	1,17M
2026-08-31	AUD 60,92	+0,63 %	AUD 60,92	AUD 61,31	AUD 60,43	2,12M
2026-08-28	AUD 60,54	+0,72 %	AUD 60,01	AUD 61,06	AUD 60,01	1,18M
2026-08-27	AUD 60,11	-1,80 %	AUD 61,20	AUD 61,34	AUD 60,11	1,72M
2026-08-26	AUD 61,21	-1,08 %	AUD 61,89	AUD 61,98	AUD 60,97	1,10M
2026-08-25	AUD 61,88	+0,65 %	AUD 61,76	AUD 61,90	AUD 61,20	1,25M
2026-08-24	AUD 61,48	+0,95 %	AUD 60,75	AUD 62,21	AUD 60,66	1,15M
2026-08-21	AUD 60,90	-1,41 %	AUD 61,15	AUD 61,70	AUD 60,56	1,62M
2026-08-20	AUD 61,77	-1,44 %	AUD 62,32	AUD 62,60	AUD 61,39	1,26M
2026-08-19	AUD 62,67	-1,17 %	AUD 62,62	AUD 63,37	AUD 62,15	1,62M
2026-08-18	AUD 63,41	-1,69 %	AUD 63,22	AUD 64,48	AUD 63,17	930,99K
2026-08-17	AUD 64,50	+0,16 %	AUD 63,94	AUD 64,58	AUD 63,56	845,29K
2026-08-14	AUD 64,40	-0,14 %	AUD 64,60	AUD 64,88	AUD 63,95	710,09K
2026-08-13	AUD 64,49	-0,08 %	AUD 64,98	AUD 64,98	AUD 63,79	931,65K
2026-08-12	AUD 64,54	-1,22 %	AUD 64,99	AUD 65,47	AUD 63,72	1,13M
2026-08-11	AUD 65,34	+0,52 %	AUD 64,35	AUD 65,34	AUD 63,83	947,53K
2026-08-10	AUD 65,00	-0,85 %	AUD 65,06	AUD 65,57	AUD 64,65	882,95K
2026-08-07	AUD 65,56	-1,06 %	AUD 65,82	AUD 66,44	AUD 65,04	999,20K
2026-08-06	AUD 66,26	+0,06 %	AUD 66,00	AUD 66,49	AUD 65,62	1,10M
2026-08-05	AUD 66,22	+1,52 %	AUD 65,41	AUD 66,92	AUD 65,07	1,29M
2026-08-04	AUD 65,23	+1,37 %	AUD 64,51	AUD 65,52	AUD 64,40	1,45M
2026-08-03	AUD 64,35	+0,41 %	AUD 63,37	AUD 64,63	AUD 63,33	863,28K
2026-07-31	AUD 64,09	-1,51 %	AUD 64,70	AUD 65,09	AUD 63,72	1,43M
2026-07-30	AUD 65,07	-1,12 %	AUD 65,49	AUD 65,87	AUD 64,61	1,22M
2026-07-29	AUD 65,81	+3,17 %	AUD 64,22	AUD 65,81	AUD 64,03	1,42M
2026-07-28	AUD 63,79	+2,89 %	AUD 65,07	AUD 65,21	AUD 63,20	1,33M
2026-07-27	AUD 62,00	+1,99 %	AUD 61,00	AUD 62,31	AUD 60,62	842,50K
2026-07-24	AUD 60,79	-0,99 %	AUD 61,59	AUD 61,70	AUD 60,36	1,37M
2026-07-23	AUD 61,40	-1,02 %	AUD 62,02	AUD 62,89	AUD 61,40	2,25M
2026-07-22	AUD 62,03	-0,83 %	AUD 61,53	AUD 62,72	AUD 61,15	1,05M
2026-07-21	AUD 62,55	+0,42 %	AUD 62,02	AUD 63,60	AUD 61,83	2,30M
2026-07-20	AUD 62,29	+1,17 %	AUD 61,74	AUD 62,31	AUD 61,63	1,01M
2026-07-17	AUD 61,57	-0,85 %	AUD 61,92	AUD 62,39	AUD 61,11	1,47M
2026-07-16	AUD 62,10	+0,29 %	AUD 61,82	AUD 62,67	AUD 61,17	1,09M
2026-07-15	AUD 61,92	+0,50 %	AUD 61,24	AUD 61,92	AUD 60,29	1,11M
2026-07-14	AUD 61,61	+0,44 %	AUD 62,35	AUD 62,35	AUD 61,02	847,46K
2026-07-13	AUD 61,34	-0,65 %	AUD 61,45	AUD 61,64	AUD 60,85	890,50K
2026-07-10	AUD 61,74	-1,06 %	AUD 61,66	AUD 62,00	AUD 61,28	869,58K
2026-07-09	AUD 62,40	+0,50 %	AUD 61,62	AUD 62,83	AUD 61,56	1,53M
2026-07-08	AUD 62,09	+0,06 %	AUD 62,30	AUD 62,53	AUD 61,67	1,55M
2026-07-07	AUD 62,05	+0,71 %	AUD 62,00	AUD 62,56	AUD 61,63	1,55M
2026-07-06	AUD 61,61	+0,34 %	AUD 61,14	AUD 61,96	AUD 60,71	1,26M
2026-07-03	AUD 61,40	-0,21 %	AUD 61,20	AUD 62,19	AUD 61,18	1,19M
2026-07-02	AUD 61,53	+2,58 %	AUD 60,69	AUD 61,67	AUD 60,19	2,24M
2026-07-01	AUD 59,98	-2,11 %	AUD 61,07	AUD 62,18	AUD 59,94	2,27M
2026-06-30	AUD 61,27	+1,26 %	AUD 60,70	AUD 61,46	AUD 60,64	2,06M
2026-06-29	AUD 60,51	+3,10 %	AUD 59,85	AUD 60,62	AUD 59,40	1,63M
2026-06-26	AUD 58,69	-1,16 %	AUD 58,97	AUD 59,31	AUD 57,72	2,09M
2026-06-25	AUD 59,38	+2,40 %	AUD 58,65	AUD 59,43	AUD 57,90	4,45M
2026-06-24	AUD 57,99	+1,83 %	AUD 57,29	AUD 58,23	AUD 57,03	3,69M
2026-06-23	AUD 56,95	+0,67 %	AUD 56,50	AUD 57,34	AUD 55,83	3,35M
2026-06-22	AUD 56,57	+2,95 %	AUD 54,98	AUD 56,97	AUD 54,33	2,13M
2026-06-19	AUD 54,95	+2,61 %	AUD 54,24	AUD 54,95	AUD 53,74	5,22M
2026-06-18	AUD 53,55	-0,59 %	AUD 54,25	AUD 54,46	AUD 53,34	1,60M
2026-06-17	AUD 53,87	+3,12 %	AUD 51,84	AUD 53,87	AUD 51,62	1,65M
2026-06-16	AUD 52,24	-1,60 %	AUD 53,01	AUD 53,77	AUD 51,83	846,54K
2026-06-15	AUD 53,09	-1,52 %	AUD 54,00	AUD 54,11	AUD 53,09	902,69K
2026-06-12	AUD 53,91	+0,99 %	AUD 54,18	AUD 54,39	AUD 53,53	1,81M
2026-06-11	AUD 53,38	+1,06 %	AUD 53,00	AUD 53,38	AUD 52,45	1,37M
2026-06-10	AUD 52,82	+2,15 %	AUD 51,90	AUD 52,97	AUD 51,60	1,74M
2026-06-09	AUD 51,71	+0,78 %	AUD 51,32	AUD 51,82	AUD 50,51	1,96M
2026-06-05	AUD 51,31	+0,57 %	AUD 51,50	AUD 51,80	AUD 51,02	930,92K
2026-06-04	AUD 51,02	+0,04 %	AUD 50,45	AUD 51,07	AUD 50,43	1,83M
2026-06-03	AUD 51,00	+0,18 %	AUD 51,00	AUD 51,17	AUD 50,06	1,28M
2026-06-02	AUD 50,91	+1,29 %	AUD 49,56	AUD 51,15	AUD 49,56	1,66M
2026-06-01	AUD 50,26	+0,32 %	AUD 50,15	AUD 50,62	AUD 50,02	696,48K
2026-05-29	AUD 50,10	+0,58 %	AUD 50,22	AUD 50,35	AUD 49,40	2,52M

Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-02	AUD 59,29	+0,70 %	AUD 59,00	AUD 59,81	AUD 58,96	100,52K
2026-10-01	AUD 58,88	-1,08 %	AUD 58,83	AUD 59,42	AUD 58,30	1,03M
2026-09-30	AUD 59,52	+1,12 %	AUD 58,67	AUD 59,92	AUD 58,39	1,40M
2026-09-29	AUD 58,86	+0,80 %	AUD 58,50	AUD 59,19	AUD 58,29	1,08M
2026-09-28	AUD 58,39	-0,02 %	AUD 58,58	AUD 58,82	AUD 58,26	1,06M
2026-09-25	AUD 58,40	-2,49 %	AUD 59,21	AUD 59,81	AUD 57,71	951,94K
2026-09-24	AUD 59,89	-0,47 %	AUD 59,68	AUD 60,86	AUD 59,60	1,67M
2026-09-23	AUD 60,17	-2,81 %	AUD 61,19	AUD 61,66	AUD 59,06	1,72M
2026-09-22	AUD 61,91	+2,25 %	AUD 60,88	AUD 62,18	AUD 60,59	748,90K
2026-09-21	AUD 60,55	-0,36 %	AUD 60,38	AUD 60,70	AUD 59,98	995,93K
2026-09-18	AUD 60,77	-1,27 %	AUD 60,44	AUD 60,88	AUD 60,12	2,78M
2026-09-17	AUD 61,55	+0,08 %	AUD 62,15	AUD 62,15	AUD 61,34	1,66M
2026-09-16	AUD 61,50	0,00 %	AUD 61,30	AUD 61,96	AUD 60,74	1,31M
2026-09-15	AUD 61,50	+1,75 %	AUD 61,07	AUD 61,68	AUD 60,85	1,28M
2026-09-14	AUD 60,44	+0,92 %	AUD 59,89	AUD 61,29	AUD 59,80	1,20M
2026-09-11	AUD 59,89	+0,20 %	AUD 59,40	AUD 60,30	AUD 59,40	963,33K
2026-09-10	AUD 59,77	-0,38 %	AUD 59,85	AUD 60,46	AUD 59,27	1,49M
2026-09-09	AUD 60,00	-0,13 %	AUD 59,99	AUD 60,65	AUD 59,96	1,40M
2026-09-08	AUD 60,08	-0,91 %	AUD 60,80	AUD 60,81	AUD 60,05	839,04K
2026-09-07	AUD 60,63	-0,61 %	AUD 60,61	AUD 60,95	AUD 60,37	818,35K
2026-09-04	AUD 61,00	-0,75 %	AUD 61,14	AUD 61,88	AUD 60,64	1,70M
2026-09-03	AUD 61,46	+1,87 %	AUD 60,33	AUD 61,46	AUD 59,95	1,49M
2026-09-02	AUD 60,33	-0,30 %	AUD 60,02	AUD 60,47	AUD 59,13	1,01M
2026-09-01	AUD 60,51	-0,67 %	AUD 59,84	AUD 60,60	AUD 59,62	1,17M
2026-08-31	AUD 60,92	+0,63 %	AUD 60,92	AUD 61,31	AUD 60,43	2,12M
2026-08-28	AUD 60,54	+0,72 %	AUD 60,01	AUD 61,06	AUD 60,01	1,18M
2026-08-27	AUD 60,11	-1,80 %	AUD 61,20	AUD 61,34	AUD 60,11	1,72M
2026-08-26	AUD 61,21	-1,08 %	AUD 61,89	AUD 61,98	AUD 60,97	1,10M
2026-08-25	AUD 61,88	+0,65 %	AUD 61,76	AUD 61,90	AUD 61,20	1,25M
2026-08-24	AUD 61,48	+0,95 %	AUD 60,75	AUD 62,21	AUD 60,66	1,15M
2026-08-21	AUD 60,90	-1,41 %	AUD 61,15	AUD 61,70	AUD 60,56	1,62M
2026-08-20	AUD 61,77	-1,44 %	AUD 62,32	AUD 62,60	AUD 61,39	1,26M
2026-08-19	AUD 62,67	-1,17 %	AUD 62,62	AUD 63,37	AUD 62,15	1,62M
2026-08-18	AUD 63,41	-1,69 %	AUD 63,22	AUD 64,48	AUD 63,17	930,99K
2026-08-17	AUD 64,50	+0,16 %	AUD 63,94	AUD 64,58	AUD 63,56	845,29K
2026-08-14	AUD 64,40	-0,14 %	AUD 64,60	AUD 64,88	AUD 63,95	710,09K
2026-08-13	AUD 64,49	-0,08 %	AUD 64,98	AUD 64,98	AUD 63,79	931,65K
2026-08-12	AUD 64,54	-1,22 %	AUD 64,99	AUD 65,47	AUD 63,72	1,13M
2026-08-11	AUD 65,34	+0,52 %	AUD 64,35	AUD 65,34	AUD 63,83	947,53K
2026-08-10	AUD 65,00	-0,85 %	AUD 65,06	AUD 65,57	AUD 64,65	882,95K
2026-08-07	AUD 65,56	-1,06 %	AUD 65,82	AUD 66,44	AUD 65,04	999,20K
2026-08-06	AUD 66,26	+0,06 %	AUD 66,00	AUD 66,49	AUD 65,62	1,10M
2026-08-05	AUD 66,22	+1,52 %	AUD 65,41	AUD 66,92	AUD 65,07	1,29M
2026-08-04	AUD 65,23	+1,37 %	AUD 64,51	AUD 65,52	AUD 64,40	1,45M
2026-08-03	AUD 64,35	+0,41 %	AUD 63,37	AUD 64,63	AUD 63,33	863,28K
2026-07-31	AUD 64,09	-1,51 %	AUD 64,70	AUD 65,09	AUD 63,72	1,43M
2026-07-30	AUD 65,07	-1,12 %	AUD 65,49	AUD 65,87	AUD 64,61	1,22M
2026-07-29	AUD 65,81	+3,17 %	AUD 64,22	AUD 65,81	AUD 64,03	1,42M
2026-07-28	AUD 63,79	+2,89 %	AUD 65,07	AUD 65,21	AUD 63,20	1,33M
2026-07-27	AUD 62,00	+1,99 %	AUD 61,00	AUD 62,31	AUD 60,62	842,50K
2026-07-24	AUD 60,79	-0,99 %	AUD 61,59	AUD 61,70	AUD 60,36	1,37M
2026-07-23	AUD 61,40	-1,02 %	AUD 62,02	AUD 62,89	AUD 61,40	2,25M
2026-07-22	AUD 62,03	-0,83 %	AUD 61,53	AUD 62,72	AUD 61,15	1,05M
2026-07-21	AUD 62,55	+0,42 %	AUD 62,02	AUD 63,60	AUD 61,83	2,30M
2026-07-20	AUD 62,29	+1,17 %	AUD 61,74	AUD 62,31	AUD 61,63	1,01M
2026-07-17	AUD 61,57	-0,85 %	AUD 61,92	AUD 62,39	AUD 61,11	1,47M
2026-07-16	AUD 62,10	+0,29 %	AUD 61,82	AUD 62,67	AUD 61,17	1,09M
2026-07-15	AUD 61,92	+0,50 %	AUD 61,24	AUD 61,92	AUD 60,29	1,11M
2026-07-14	AUD 61,61	+0,44 %	AUD 62,35	AUD 62,35	AUD 61,02	847,46K
2026-07-13	AUD 61,34	-0,65 %	AUD 61,45	AUD 61,64	AUD 60,85	890,50K
2026-07-10	AUD 61,74	-1,06 %	AUD 61,66	AUD 62,00	AUD 61,28	869,58K
2026-07-09	AUD 62,40	+0,50 %	AUD 61,62	AUD 62,83	AUD 61,56	1,53M
2026-07-08	AUD 62,09	+0,06 %	AUD 62,30	AUD 62,53	AUD 61,67	1,55M
2026-07-07	AUD 62,05	+0,71 %	AUD 62,00	AUD 62,56	AUD 61,63	1,55M
2026-07-06	AUD 61,61	+0,34 %	AUD 61,14	AUD 61,96	AUD 60,71	1,26M
2026-07-03	AUD 61,40	-0,21 %	AUD 61,20	AUD 62,19	AUD 61,18	1,19M
2026-07-02	AUD 61,53	+2,58 %	AUD 60,69	AUD 61,67	AUD 60,19	2,24M
2026-07-01	AUD 59,98	-2,11 %	AUD 61,07	AUD 62,18	AUD 59,94	2,27M
2026-06-30	AUD 61,27	+1,26 %	AUD 60,70	AUD 61,46	AUD 60,64	2,06M
2026-06-29	AUD 60,51	+3,10 %	AUD 59,85	AUD 60,62	AUD 59,40	1,63M
2026-06-26	AUD 58,69	-1,16 %	AUD 58,97	AUD 59,31	AUD 57,72	2,09M
2026-06-25	AUD 59,38	+2,40 %	AUD 58,65	AUD 59,43	AUD 57,90	4,45M
2026-06-24	AUD 57,99	+1,83 %	AUD 57,29	AUD 58,23	AUD 57,03	3,69M
2026-06-23	AUD 56,95	+0,67 %	AUD 56,50	AUD 57,34	AUD 55,83	3,35M
2026-06-22	AUD 56,57	+2,95 %	AUD 54,98	AUD 56,97	AUD 54,33	2,13M
2026-06-19	AUD 54,95	+2,61 %	AUD 54,24	AUD 54,95	AUD 53,74	5,22M
2026-06-18	AUD 53,55	-0,59 %	AUD 54,25	AUD 54,46	AUD 53,34	1,60M
2026-06-17	AUD 53,87	+3,12 %	AUD 51,84	AUD 53,87	AUD 51,62	1,65M
2026-06-16	AUD 52,24	-1,60 %	AUD 53,01	AUD 53,77	AUD 51,83	846,54K
2026-06-15	AUD 53,09	-1,52 %	AUD 54,00	AUD 54,11	AUD 53,09	902,69K
2026-06-12	AUD 53,91	+0,99 %	AUD 54,18	AUD 54,39	AUD 53,53	1,81M
2026-06-11	AUD 53,38	+1,06 %	AUD 53,00	AUD 53,38	AUD 52,45	1,37M
2026-06-10	AUD 52,82	+2,15 %	AUD 51,90	AUD 52,97	AUD 51,60	1,74M
2026-06-09	AUD 51,71	+0,78 %	AUD 51,32	AUD 51,82	AUD 50,51	1,96M
2026-06-05	AUD 51,31	+0,57 %	AUD 51,50	AUD 51,80	AUD 51,02	930,92K
2026-06-04	AUD 51,02	+0,04 %	AUD 50,45	AUD 51,07	AUD 50,43	1,83M
2026-06-03	AUD 51,00	+0,18 %	AUD 51,00	AUD 51,17	AUD 50,06	1,28M
2026-06-02	AUD 50,91	+1,29 %	AUD 49,56	AUD 51,15	AUD 49,56	1,66M
2026-06-01	AUD 50,26	+0,32 %	AUD 50,15	AUD 50,62	AUD 50,02	696,48K
2026-05-29	AUD 50,10	+0,58 %	AUD 50,22	AUD 50,35	AUD 49,40	2,52M