ASX - Delayed Quote AUD

Aristocrat Leisure Limited (ALL.AX)

40.20 -0.87 (-2.12%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 40.69 40.90 40.03 40.20 40.20 1,353,751
Apr 24, 2024 41.83 41.98 40.93 41.07 41.07 953,722
Apr 23, 2024 41.45 41.62 41.22 41.29 41.29 1,214,347
Apr 22, 2024 40.57 41.14 40.40 41.14 41.14 1,309,870
Apr 19, 2024 39.85 40.43 39.71 40.32 40.32 1,510,049
Apr 18, 2024 39.52 40.03 39.52 40.03 40.03 1,511,858
Apr 17, 2024 39.94 40.13 39.52 39.70 39.70 1,140,302
Apr 16, 2024 41.03 41.39 40.09 40.09 40.09 1,243,979
Apr 15, 2024 40.57 41.27 40.52 41.26 41.26 1,088,169
Apr 12, 2024 41.10 41.47 41.05 41.16 41.16 1,249,782
Apr 11, 2024 40.90 41.61 40.87 41.23 41.23 1,165,259
Apr 10, 2024 42.14 42.41 41.80 41.88 41.88 2,771,049
Apr 9, 2024 41.55 42.29 41.30 42.14 42.14 1,671,733
Apr 8, 2024 41.97 42.10 41.40 41.40 41.40 829,732
Apr 5, 2024 41.90 41.90 41.51 41.59 41.59 817,132
Apr 4, 2024 42.00 42.33 41.84 42.10 42.10 1,114,745
Apr 3, 2024 42.81 43.06 41.75 41.95 41.95 1,061,737
Apr 2, 2024 42.86 43.60 42.69 43.09 43.09 1,512,302
Mar 28, 2024 43.00 43.08 42.75 43.00 43.00 1,601,539
Mar 27, 2024 42.73 43.35 42.68 42.90 42.90 1,245,355
Mar 26, 2024 43.16 43.25 42.82 42.87 42.87 1,052,034
Mar 25, 2024 43.96 44.11 42.99 43.25 43.25 1,371,265
Mar 22, 2024 44.43 44.81 43.64 43.66 43.66 1,772,994
Mar 21, 2024 44.65 45.04 44.24 44.83 44.83 2,104,780
Mar 20, 2024 44.57 44.94 44.10 44.34 44.34 1,140,125
Mar 19, 2024 44.26 44.68 44.19 44.44 44.44 1,046,662
Mar 18, 2024 44.19 44.74 44.19 44.36 44.36 833,038
Mar 15, 2024 45.13 45.25 44.00 44.30 44.30 2,632,428
Mar 14, 2024 47.00 47.03 45.90 45.94 45.94 1,571,912
Mar 13, 2024 46.35 46.99 45.99 46.86 46.86 1,298,435
Mar 12, 2024 45.90 46.11 45.57 45.91 45.91 652,682
Mar 11, 2024 46.35 46.39 45.70 45.90 45.90 747,050
Mar 8, 2024 46.80 46.89 46.12 46.47 46.47 1,839,461
Mar 7, 2024 46.37 46.96 45.93 46.26 46.26 1,170,609
Mar 6, 2024 46.39 46.84 45.75 46.26 46.26 684,117
Mar 5, 2024 46.25 46.63 46.14 46.49 46.49 1,154,357
Mar 4, 2024 46.38 46.87 46.25 46.73 46.73 667,463
Mar 1, 2024 46.78 47.02 46.28 46.75 46.75 906,229
Feb 29, 2024 46.09 46.68 45.88 46.63 46.63 2,027,380
Feb 28, 2024 45.45 46.07 45.21 45.95 45.95 1,013,337
Feb 27, 2024 45.30 45.64 45.02 45.45 45.45 877,009
Feb 26, 2024 44.98 45.58 44.83 45.40 45.40 1,065,262
Feb 23, 2024 44.35 44.92 44.19 44.84 44.84 836,082
Feb 22, 2024 44.23 44.53 42.75 43.84 43.84 1,948,200
Feb 21, 2024 44.66 45.18 44.16 44.69 44.69 1,534,106
Feb 20, 2024 44.28 44.50 44.15 44.35 44.35 892,425
Feb 19, 2024 43.93 44.60 43.93 44.13 44.13 428,186
Feb 16, 2024 44.42 44.86 44.22 44.32 44.32 1,159,972
Feb 15, 2024 43.71 44.70 43.60 44.51 44.51 1,187,962
Feb 14, 2024 43.82 43.99 43.32 43.70 43.70 995,006
Feb 13, 2024 43.90 44.09 43.63 43.94 43.94 813,997
Feb 12, 2024 43.81 44.12 43.69 43.91 43.91 563,446
Feb 9, 2024 43.70 44.08 43.61 43.72 43.72 1,682,504
Feb 8, 2024 44.19 44.26 43.61 43.93 43.93 2,205,959
Feb 7, 2024 44.35 44.39 43.75 43.86 43.86 915,060
Feb 6, 2024 44.34 44.58 44.13 44.31 44.31 1,297,106
Feb 5, 2024 44.26 44.84 44.23 44.57 44.57 1,035,967
Feb 2, 2024 44.10 44.91 44.08 44.65 44.65 1,349,538
Feb 1, 2024 44.54 44.59 43.67 43.95 43.95 1,218,615
Jan 31, 2024 44.22 44.50 43.89 44.50 44.50 2,359,413
Jan 30, 2024 44.22 44.53 43.99 44.06 44.06 1,350,109
Jan 29, 2024 43.66 43.99 43.49 43.85 43.85 1,250,115
Jan 25, 2024 43.55 43.97 43.42 43.59 43.59 1,105,605
Jan 24, 2024 43.89 43.89 43.35 43.51 43.51 1,262,045
Jan 23, 2024 43.64 44.13 43.35 43.80 43.80 995,817
Jan 22, 2024 43.05 43.89 43.02 43.74 43.74 1,471,554
Jan 19, 2024 41.85 42.73 41.25 42.60 42.60 1,337,046
Jan 18, 2024 40.96 41.30 40.44 41.30 41.30 1,257,770
Jan 17, 2024 40.87 41.20 40.49 41.20 41.20 1,678,562
Jan 16, 2024 40.45 40.77 39.98 40.48 40.48 1,254,559
Jan 15, 2024 40.53 40.69 40.37 40.40 40.40 82,974
Jan 12, 2024 40.63 40.72 40.27 40.48 40.48 838,453
Jan 11, 2024 40.87 40.94 40.33 40.61 40.61 1,245,397
Jan 10, 2024 39.98 40.98 39.82 40.10 40.10 1,822,219
Jan 9, 2024 39.99 40.00 39.64 39.67 39.67 1,055,635
Jan 8, 2024 39.95 39.99 39.39 39.52 39.52 898,331
Jan 5, 2024 40.18 40.29 39.67 39.74 39.74 1,060,424
Jan 4, 2024 40.86 40.87 40.24 40.31 40.31 1,225,354
Jan 3, 2024 40.35 40.91 40.33 40.50 40.50 871,707
Jan 2, 2024 40.60 41.00 40.54 40.95 40.95 616,830
Dec 29, 2023 40.87 40.95 40.65 40.82 40.82 603,208
Dec 28, 2023 40.69 40.93 40.46 40.80 40.80 652,456
Dec 27, 2023 40.53 41.10 40.42 40.58 40.58 723,977
Dec 22, 2023 40.95 40.95 40.52 40.55 40.55 687,305
Dec 21, 2023 41.69 41.72 40.78 40.80 40.80 1,788,936
Dec 20, 2023 41.90 42.12 41.66 41.76 41.76 1,426,948
Dec 19, 2023 41.22 41.83 41.06 41.80 41.80 1,696,688
Dec 18, 2023 40.89 41.10 40.59 40.98 40.98 1,189,419
Dec 15, 2023 40.50 41.15 40.22 40.90 40.90 3,101,015
Dec 14, 2023 40.53 40.63 40.22 40.44 40.44 2,164,676
Dec 13, 2023 39.99 39.99 39.53 39.78 39.78 1,473,874
Dec 12, 2023 39.77 39.94 39.23 39.70 39.70 1,144,436
Dec 11, 2023 39.57 39.68 39.01 39.26 39.26 1,247,048
Dec 8, 2023 39.18 39.63 39.18 39.24 39.24 1,170,171
Dec 7, 2023 39.70 39.93 39.32 39.56 39.56 1,830,197
Dec 6, 2023 39.80 40.28 39.51 40.04 40.04 1,831,982
Dec 5, 2023 40.23 40.35 38.99 39.30 39.30 1,921,670
Dec 4, 2023 41.50 41.81 40.29 40.44 40.44 1,808,088
Dec 1, 2023 40.16 40.34 39.70 39.98 39.98 1,560,383
Nov 30, 2023 0.34 Dividend
Nov 30, 2023 39.91 40.81 39.51 40.59 40.59 3,217,598
Nov 29, 2023 39.50 40.45 39.44 40.30 39.96 1,527,718
Nov 28, 2023 39.02 39.42 39.02 39.35 39.02 1,085,660
Nov 27, 2023 39.80 39.89 38.87 39.02 38.69 616,292
Nov 24, 2023 40.11 40.36 39.81 40.08 39.74 860,907
Nov 23, 2023 40.28 40.62 39.92 40.11 39.77 1,317,426
Nov 22, 2023 40.53 40.94 40.23 40.36 40.02 922,359
Nov 21, 2023 41.34 41.65 40.61 40.75 40.41 1,120,374
Nov 20, 2023 40.39 41.08 40.28 41.06 40.71 1,127,142
Nov 17, 2023 40.34 40.83 40.07 40.23 39.89 1,556,734
Nov 16, 2023 40.00 40.96 39.90 40.41 40.07 1,766,037
Nov 15, 2023 41.68 42.05 38.46 39.48 39.15 2,786,816
Nov 14, 2023 40.35 41.00 39.70 39.86 39.52 1,359,782
Nov 13, 2023 40.53 40.69 39.91 40.26 39.92 1,219,995
Nov 10, 2023 40.40 40.72 40.01 40.29 39.95 742,595
Nov 9, 2023 40.35 41.08 40.00 40.62 40.28 982,915
Nov 8, 2023 39.75 40.45 39.44 40.25 39.91 1,098,449
Nov 7, 2023 39.63 39.97 39.38 39.74 39.40 860,636
Nov 6, 2023 39.68 39.98 39.43 39.71 39.37 966,575
Nov 3, 2023 39.80 39.81 39.15 39.32 38.99 782,289
Nov 2, 2023 39.29 39.53 38.84 39.10 38.77 1,216,052
Nov 1, 2023 38.88 39.04 38.48 39.04 38.71 1,223,075
Oct 31, 2023 39.03 39.44 38.53 38.53 38.20 1,244,906
Oct 30, 2023 38.73 39.13 38.44 38.92 38.59 428,346
Oct 27, 2023 39.48 39.54 38.76 39.16 38.83 703,077
Oct 26, 2023 39.82 39.98 38.21 39.13 38.80 1,749,025
Oct 25, 2023 39.97 40.70 39.65 40.37 40.03 1,129,388
Oct 24, 2023 39.03 39.73 38.87 39.73 39.39 1,380,336
Oct 23, 2023 38.90 39.24 38.74 39.14 38.81 711,910
Oct 20, 2023 38.37 39.08 38.06 39.08 38.75 814,300
Oct 19, 2023 38.86 38.86 38.23 38.74 38.41 1,294,830
Oct 18, 2023 39.57 39.81 39.11 39.39 39.06 860,573
Oct 17, 2023 40.00 40.40 39.59 39.64 39.31 848,926
Oct 16, 2023 39.11 39.49 38.88 39.33 39.00 506,132
Oct 13, 2023 39.42 39.93 38.73 39.47 39.14 772,979
Oct 12, 2023 41.04 41.04 39.97 40.00 39.66 1,331,553
Oct 11, 2023 40.87 41.10 40.63 40.88 40.54 881,656
Oct 10, 2023 40.00 40.69 39.93 40.44 40.10 1,508,386
Oct 9, 2023 39.90 40.38 39.61 39.90 39.56 1,253,456
Oct 6, 2023 39.80 40.21 39.42 40.10 39.76 1,392,578
Oct 5, 2023 40.61 40.78 39.15 39.18 38.85 1,863,864
Oct 4, 2023 40.55 41.20 40.45 40.67 40.33 2,268,427
Oct 3, 2023 40.06 40.88 40.02 40.88 40.54 2,115,988
Oct 2, 2023 40.51 41.10 40.46 40.60 40.26 645,173
Sep 29, 2023 40.53 41.40 40.50 40.85 40.51 1,471,586
Sep 28, 2023 41.44 41.66 40.64 40.64 40.30 923,709
Sep 27, 2023 41.34 41.41 40.98 41.41 41.06 859,019
Sep 26, 2023 41.52 41.72 41.27 41.48 41.13 981,201
Sep 25, 2023 40.89 41.47 40.71 41.33 40.98 773,403
Sep 22, 2023 40.31 40.87 40.19 40.69 40.35 1,243,031
Sep 21, 2023 41.94 41.96 40.96 41.14 40.79 1,601,230
Sep 20, 2023 41.61 43.09 41.61 42.23 41.87 2,694,290
Sep 19, 2023 40.79 41.49 40.65 41.04 40.69 873,633
Sep 18, 2023 40.66 40.82 40.22 40.80 40.46 609,470
Sep 15, 2023 41.20 41.55 40.86 41.05 40.70 1,978,877
Sep 14, 2023 40.26 40.80 40.25 40.51 40.17 805,591
Sep 13, 2023 40.73 40.82 40.22 40.49 40.15 752,435
Sep 12, 2023 40.68 40.85 39.98 40.81 40.47 888,493
Sep 11, 2023 40.85 40.99 40.55 40.92 40.57 689,821
Sep 8, 2023 41.48 41.48 40.57 40.62 40.28 650,182
Sep 7, 2023 40.98 41.34 40.83 41.25 40.90 1,273,886
Sep 6, 2023 41.80 41.80 41.08 41.21 40.86 761,889
Sep 5, 2023 41.14 41.85 41.08 41.85 41.50 607,014
Sep 4, 2023 41.25 41.45 40.97 41.39 41.04 766,117
Sep 1, 2023 40.80 41.39 40.77 41.09 40.74 481,137
Aug 31, 2023 41.31 41.70 40.90 40.90 40.55 1,723,196
Aug 30, 2023 40.89 41.27 40.35 40.85 40.51 841,997
Aug 29, 2023 40.57 40.78 40.22 40.74 40.40 641,979
Aug 28, 2023 40.41 40.63 40.13 40.52 40.18 456,214
Aug 25, 2023 40.11 40.19 39.84 39.96 39.62 1,252,457
Aug 24, 2023 40.70 40.70 40.25 40.57 40.23 939,740
Aug 23, 2023 40.13 40.74 39.86 40.46 40.12 1,288,411
Aug 22, 2023 40.35 40.85 40.20 40.29 39.95 1,443,451
Aug 21, 2023 40.07 40.63 39.82 40.49 40.15 1,549,250
Aug 18, 2023 40.28 40.55 40.04 40.20 39.86 938,407
Aug 17, 2023 40.24 40.88 40.11 40.85 40.51 1,156,061
Aug 16, 2023 41.20 41.20 40.71 40.86 40.52 874,869
Aug 15, 2023 41.42 41.59 41.08 41.34 40.99 938,257
Aug 14, 2023 41.51 41.51 40.99 41.21 40.86 944,675
Aug 11, 2023 41.65 41.74 41.40 41.71 41.36 645,347
Aug 10, 2023 41.26 41.70 41.23 41.69 41.34 1,118,394
Aug 9, 2023 41.05 41.40 40.94 41.29 40.94 690,605
Aug 8, 2023 41.00 41.50 40.69 41.23 40.88 1,008,994
Aug 7, 2023 40.56 41.10 40.54 40.81 40.47 651,215
Aug 4, 2023 40.09 41.01 39.86 40.78 40.44 1,203,205
Aug 3, 2023 39.21 40.38 38.99 40.24 39.90 1,507,239
Aug 2, 2023 39.51 40.38 39.46 39.70 39.37 1,184,824
Aug 1, 2023 39.40 39.75 39.13 39.75 39.41 895,342
Jul 31, 2023 39.29 39.43 38.98 39.33 39.00 616,241
Jul 28, 2023 39.41 39.46 38.86 39.11 38.78 784,889
Jul 27, 2023 38.75 39.86 38.75 39.84 39.50 1,287,044
Jul 26, 2023 38.71 38.97 38.19 38.86 38.53 1,160,813
Jul 25, 2023 38.58 38.71 38.13 38.47 38.15 978,613
Jul 24, 2023 38.80 38.80 38.37 38.66 38.33 1,304,192
Jul 21, 2023 38.00 38.38 37.87 38.37 38.05 1,404,936
Jul 20, 2023 38.67 38.75 38.38 38.56 38.23 1,614,925
Jul 19, 2023 38.40 38.54 38.23 38.34 38.02 1,824,825
Jul 18, 2023 39.10 39.37 38.15 38.32 38.00 948,740
Jul 17, 2023 38.83 39.45 38.58 39.39 39.06 3,059,528
Jul 14, 2023 38.46 38.82 37.09 38.82 38.49 1,260,483
Jul 13, 2023 38.00 38.30 37.90 38.22 37.90 1,593,644
Jul 12, 2023 37.50 37.53 37.22 37.43 37.11 830,130
Jul 11, 2023 36.77 37.16 36.69 37.16 36.85 1,146,451
Jul 10, 2023 36.72 36.89 36.45 36.49 36.18 971,135
Jul 7, 2023 37.40 37.56 36.74 36.80 36.49 1,255,540
Jul 6, 2023 38.57 38.85 37.87 37.87 37.55 1,587,296
Jul 5, 2023 39.19 39.34 38.51 38.69 38.36 1,146,617
Jul 4, 2023 38.96 39.40 38.91 39.35 39.02 843,634
Jul 3, 2023 39.00 39.15 38.57 39.05 38.72 927,366
Jun 30, 2023 38.66 38.77 38.27 38.66 38.33 1,137,979
Jun 29, 2023 38.24 38.78 38.10 38.71 38.38 998,366
Jun 28, 2023 37.85 38.34 37.69 38.34 38.02 1,761,206
Jun 27, 2023 37.76 37.93 37.08 37.42 37.10 1,455,574
Jun 26, 2023 38.00 38.18 37.63 37.86 37.54 867,768
Jun 23, 2023 38.27 38.55 37.93 38.03 37.71 732,189
Jun 22, 2023 39.65 39.65 38.52 38.52 38.20 3,202,784
Jun 21, 2023 39.55 40.10 39.21 39.52 39.19 1,385,789
Jun 20, 2023 39.00 39.72 38.79 39.70 39.37 1,140,994
Jun 19, 2023 38.89 39.25 38.52 39.06 38.73 1,298,647
Jun 16, 2023 38.12 38.57 37.81 38.57 38.24 2,582,024
Jun 15, 2023 38.47 38.50 38.00 38.15 37.83 1,266,342
Jun 14, 2023 38.60 38.83 38.08 38.08 37.76 1,431,929
Jun 13, 2023 38.61 38.86 38.13 38.66 38.33 1,459,553
Jun 9, 2023 37.88 38.07 37.64 38.07 37.75 979,957
Jun 8, 2023 38.00 38.04 37.32 37.52 37.20 1,570,776
Jun 7, 2023 37.90 38.01 37.58 37.97 37.65 1,700,600
Jun 6, 2023 37.95 38.02 37.23 37.36 37.04 1,431,707
Jun 5, 2023 38.44 38.50 38.18 38.30 37.98 1,169,442
Jun 2, 2023 37.89 38.13 37.65 37.88 37.56 1,325,339
Jun 1, 2023 37.00 37.70 36.75 37.63 37.31 1,090,828
May 31, 2023 37.90 38.05 37.15 37.15 36.84 2,801,130
May 30, 2023 38.21 38.33 37.66 37.66 37.34 923,516
May 29, 2023 38.75 38.87 37.99 38.08 37.76 1,068,304
May 26, 2023 38.09 38.48 37.83 38.39 38.07 767,030
May 25, 2023 0.30 Dividend
May 25, 2023 38.00 38.40 37.85 38.06 37.74 1,712,078
May 24, 2023 38.42 38.69 38.11 38.47 37.85 1,107,854
May 23, 2023 38.94 39.45 38.61 38.73 38.10 1,253,096
May 22, 2023 38.45 39.01 38.33 38.75 38.12 773,907
May 19, 2023 38.39 38.65 37.95 38.50 37.88 2,648,780
May 18, 2023 38.80 39.13 36.65 38.04 37.42 4,210,298
May 17, 2023 39.24 39.55 38.80 39.24 38.61 936,749
May 16, 2023 39.52 39.74 38.84 39.36 38.72 1,324,024
May 15, 2023 38.95 39.51 38.34 39.51 38.87 1,344,915
May 12, 2023 38.29 38.75 38.20 38.69 38.06 916,530
May 11, 2023 37.83 38.53 37.83 38.53 37.91 1,193,500
May 10, 2023 37.32 37.99 37.32 37.99 37.38 889,203
May 9, 2023 37.62 37.74 37.22 37.50 36.89 893,420
May 8, 2023 37.66 37.99 37.42 37.78 37.17 802,670
May 5, 2023 38.16 38.29 37.50 37.57 36.96 1,187,643
May 4, 2023 37.55 38.20 37.50 38.20 37.58 612,492
May 3, 2023 37.35 37.67 37.07 37.67 37.06 3,082,100
May 2, 2023 37.94 38.32 37.45 37.80 37.19 3,053,698
May 1, 2023 38.08 38.32 38.00 38.10 37.48 2,190,805
Apr 28, 2023 37.54 37.99 37.50 37.91 37.30 2,260,637
Apr 27, 2023 37.40 37.60 36.93 37.01 36.41 820,811
Apr 26, 2023 37.60 37.89 37.52 37.62 37.01 2,110,855

Related Tickers

TLC.AX The Lottery Corporation Limited
4.8600
-0.82%
 
LNW.AX Light & Wonder, Inc.
142.20
-2.90%
 
TAH.AX Tabcorp Holdings Limited
0.7200
-1.37%
 
JIN.AX Jumbo Interactive Limited
15.83
-1.62%
 
PBH.AX PointsBet Holdings Limited
0.8400
0.00%
 
LNW Light & Wonder, Inc.
91.31
-1.72%
 
AGI.AX Ainsworth Game Technology Limited
1.2300
+2.50%
 
NGMS NeoGames S.A.
29.45
0.00%
 
BBT.AX BlueBet Holdings Ltd
0.2500
+4.17%
 
IGT International Game Technology PLC
20.30
+0.20%