ALL.AX - Aristocrat Leisure Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202037.3037.3536.8137.0837.081,415,189
Jan 21, 202036.8037.0036.4136.5236.521,010,672
Jan 20, 202036.9537.1136.6436.9736.97835,799
Jan 17, 202037.5837.5836.7636.9836.981,466,209
Jan 16, 202036.6936.8636.2536.8436.841,815,606
Jan 15, 202035.9036.1635.6436.0036.001,194,422
Jan 14, 202035.7335.9635.5835.6735.671,128,977
Jan 13, 202035.1435.7535.0635.6635.66880,540
Jan 10, 202035.2435.4735.1435.3335.331,386,027
Jan 09, 202034.7335.3734.4835.0235.021,242,087
Jan 08, 202034.3634.4533.5034.2034.201,047,390
Jan 07, 202034.6134.8234.2834.3534.35839,384
Jan 06, 202033.6334.3133.2734.2634.261,165,197
Jan 03, 202034.3534.6733.7133.8033.80762,880
Jan 02, 202033.5034.2933.4934.2034.20534,844
Dec 31, 201934.1034.3233.6733.6733.67873,660
Dec 30, 201934.4834.6734.2734.6734.67458,864
Dec 27, 201934.6034.8034.4934.6134.61639,442
Dec 24, 201934.2734.6334.0034.6334.63427,461
Dec 23, 201935.0035.0034.7334.8134.81495,265
Dec 20, 201935.0535.1534.7734.8734.871,622,619
Dec 19, 201935.5435.5434.6834.8334.831,834,525
Dec 18, 201935.2035.5035.1035.4035.402,310,289
Dec 17, 201935.4935.7435.0035.2435.241,693,193
Dec 16, 201934.8735.5034.5535.3135.311,260,846
Dec 13, 201934.6034.6133.9934.1934.191,523,432
Dec 12, 201934.1734.6733.9734.4034.401,909,994
Dec 11, 201933.6334.0633.2733.8533.851,307,352
Dec 10, 201933.3433.7033.1433.3333.331,760,517
Dec 09, 201934.1434.1433.4933.6033.60816,547
Dec 06, 201933.9334.0833.7433.8733.871,083,681
Dec 05, 201933.7134.1433.5634.0334.031,491,948
Dec 04, 201932.6833.3032.6833.2433.241,815,103
Dec 03, 201933.5333.6733.0433.4733.471,762,222
Dec 02, 201934.0734.2633.8034.0034.001,186,898
Nov 29, 201934.3634.3933.8233.9233.921,010,166
Nov 28, 201934.5034.6533.9834.0934.091,399,405
Nov 28, 20190.34 Dividend
Nov 27, 201934.1834.4733.5234.4134.071,442,722
Nov 26, 201935.8935.8933.9634.2133.872,221,153
Nov 25, 201934.5034.7734.2634.2833.941,513,476
Nov 22, 201934.4034.7134.2334.4934.152,402,660
Nov 21, 201934.1434.4833.5134.2233.884,410,343
Nov 20, 201933.2033.9232.8033.7133.383,333,732
Nov 19, 201932.1232.3231.5631.8031.491,658,727
Nov 18, 201931.9032.1531.6531.9731.651,897,393
Nov 15, 201931.4831.5431.0531.3731.061,882,930
Nov 14, 201930.6331.3630.5131.1530.842,217,661
Nov 13, 201931.3531.4230.8630.8630.561,627,721
Nov 12, 201931.5931.6031.1231.2530.941,400,604
Nov 11, 201931.5031.8631.5031.7931.481,264,793
Nov 08, 201931.0631.9631.0631.6531.341,926,161
Nov 07, 201931.2431.6931.0631.2230.911,910,816
Nov 06, 201931.5131.9030.8730.9230.613,821,837
Nov 05, 201931.6131.7131.4531.4931.181,994,096
Nov 04, 201931.9331.9531.2331.3231.011,362,719
Nov 01, 201931.1431.4930.8831.4731.161,253,308
Oct 31, 201931.8232.1731.6131.6231.311,404,152
Oct 30, 201932.2732.4531.8431.9131.591,367,303
Oct 29, 201932.3532.5532.1932.3732.051,432,308
Oct 28, 201932.4832.6132.4232.5332.211,145,305
Oct 25, 201932.1432.3132.0432.3031.98997,582
Oct 24, 201931.8932.1131.7331.9631.641,384,492
Oct 23, 201931.4131.7631.3231.7631.451,277,947
Oct 22, 201931.2931.6631.1231.6631.351,797,364
Oct 21, 201931.3831.4031.0331.1430.831,360,719
Oct 18, 201931.7131.9831.5731.7031.392,221,446
Oct 17, 201931.5931.9931.5431.7931.482,704,820
Oct 16, 201931.5031.6431.3231.5231.211,809,635
Oct 15, 201931.3231.7731.3231.4031.091,514,762
Oct 14, 201931.3331.7231.3131.6831.371,457,420
Oct 11, 201931.0331.1030.8431.0530.742,692,250
Oct 10, 201930.9531.1130.5930.7630.462,623,746
Oct 09, 201930.9131.1330.7730.9130.602,451,699
Oct 08, 201931.1731.2931.0031.2330.921,595,518
Oct 07, 201931.0131.0830.7630.9030.59676,554
Oct 04, 201930.5431.0430.3930.8630.561,855,262
Oct 03, 201929.9230.6029.8130.5030.202,497,422
Oct 02, 201930.9631.1230.6930.7730.471,957,423
Oct 01, 201930.8531.3330.7330.9530.642,322,628
Sep 30, 201930.4330.8330.4330.6030.302,128,837
Sep 27, 201930.5030.7830.3130.5030.201,715,809
Sep 26, 201930.5030.8030.2230.2729.971,718,973
Sep 25, 201930.6730.9030.4630.4730.171,321,232
Sep 24, 201930.7631.0630.7230.9630.65858,093
Sep 23, 201931.0531.1530.8430.8730.561,012,316
Sep 20, 201930.9931.2830.6930.9530.642,511,812
Sep 19, 201930.9931.1630.6831.1630.852,376,336
Sep 18, 201930.7331.0330.4830.6730.371,246,275
Sep 17, 201930.6030.6430.2130.6430.341,764,880
Sep 16, 201930.0130.7829.7430.5530.251,879,867
Sep 13, 201930.7530.8730.5130.7830.481,515,843
Sep 12, 201930.0130.6329.9330.4430.142,004,784
Sep 11, 201929.4430.0029.1630.0029.702,441,616
Sep 10, 201929.9830.0229.4229.5129.221,767,389
Sep 09, 201929.6830.0129.5029.8529.561,077,725
Sep 06, 201929.7929.9729.5729.9329.631,570,005
Sep 05, 201928.9029.6728.7929.5929.301,376,057
Sep 04, 201928.5628.8828.3228.8028.521,388,903
Sep 03, 201929.0029.3228.9729.1628.87647,868
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...