Aristocrat Leisure Limited ALL

ASX · Australia · Consumer Services

AUD 59.76+0.88 (+1.49%)

Market closed· Oct 2, 2026, 6:14 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 59.76	+1.49%	AUD 59.00	AUD 59.81	AUD 58.94	787.84K
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

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 59.76	+1.49%	AUD 59.00	AUD 59.81	AUD 58.94	787.84K
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