ALL.AX - Aristocrat Leisure Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201929.3729.5129.1529.3629.361,196,861
Aug 21, 201929.0029.3628.7429.2029.201,326,311
Aug 20, 201928.6429.2128.6429.0829.081,478,017
Aug 19, 201928.5728.7028.1728.4628.461,541,857
Aug 16, 201927.9228.3227.8428.0028.001,594,894
Aug 15, 201928.7228.7227.6328.0128.012,854,056
Aug 14, 201929.2429.4228.9229.0629.062,324,265
Aug 13, 201929.3329.3328.5028.7928.793,372,537
Aug 12, 201929.2829.4829.1229.4529.45973,216
Aug 09, 201929.5429.8229.2529.4229.421,258,225
Aug 08, 201929.0029.5829.0029.5229.521,421,761
Aug 07, 201928.6229.2728.5829.1729.172,480,038
Aug 06, 201929.2029.2028.4328.6228.622,873,440
Aug 05, 201930.4930.5029.6929.6929.69434,814
Aug 02, 201930.4430.6330.2430.3230.321,019,916
Aug 01, 201930.6030.7730.3730.4430.441,664,558
Jul 31, 201930.4330.8430.2830.6530.651,398,615
Jul 30, 201931.1331.3230.5930.5930.591,957,275
Jul 29, 201930.7431.1530.6830.9430.941,870,616
Jul 26, 201930.4630.6630.3530.4630.461,165,978
Jul 25, 201930.9230.9630.6530.8630.864,161,790
Jul 24, 201930.2530.5330.0030.4730.471,478,127
Jul 23, 201929.9130.1829.7730.0030.007,221,361
Jul 22, 201929.5229.8829.3729.7229.721,187,441
Jul 19, 201929.9130.0029.5529.7129.711,270,216
Jul 18, 201929.9130.0729.5229.6129.611,657,968
Jul 17, 201930.1230.5929.5129.5729.571,645,386
Jul 16, 201929.1029.3929.0629.1929.191,444,764
Jul 15, 201929.4729.4729.1029.1029.101,518,616
Jul 12, 201929.9730.0029.4729.5229.521,998,548
Jul 11, 201929.8930.5029.7829.9629.962,435,903
Jul 10, 201929.4129.7929.2929.6629.662,385,471
Jul 09, 201929.2229.4828.9429.1029.101,946,087
Jul 08, 201929.1929.4729.1129.2829.282,164,236
Jul 05, 201929.7129.7329.0529.1429.142,414,839
Jul 04, 201929.8430.0329.6629.7129.717,335,240
Jul 03, 201930.0030.0429.7529.8129.812,334,953
Jul 02, 201930.0030.1829.8829.9629.962,554,569
Jul 01, 201930.7430.8029.8029.8429.842,309,238
Jun 28, 201931.0031.0430.7230.7230.721,423,976
Jun 27, 201930.6830.9930.4230.8730.872,017,268
Jun 26, 201930.5330.9230.5030.7430.741,835,289
Jun 25, 201930.8631.2130.7130.8130.811,444,812
Jun 24, 201931.0031.1330.7730.9530.951,135,926
Jun 21, 201931.3931.4831.0231.0631.062,457,410
Jun 20, 201931.7131.7731.0631.3131.312,321,439
Jun 19, 201931.4231.5731.0731.2131.211,850,482
Jun 18, 201930.7531.2530.7330.9830.983,158,558
Jun 17, 201930.7531.0030.5830.9030.901,121,750
Jun 14, 201930.3030.8230.3030.6230.621,510,690
Jun 13, 201930.2230.8130.1030.6330.632,095,772
Jun 12, 201930.5230.9330.1730.1730.171,714,267
Jun 11, 201929.9430.5829.8630.5230.522,957,040
Jun 07, 2019------
Jun 06, 201928.7429.3528.7429.2029.202,173,408
Jun 05, 201928.9129.2728.7528.9728.972,274,134
Jun 04, 201928.6828.8428.2228.4528.451,972,281
Jun 03, 201928.8028.9828.2828.2828.282,390,715
May 31, 201928.7029.2228.6229.1229.122,365,260
May 30, 201928.6028.8828.3628.6528.653,409,300
May 29, 201929.3229.4628.7428.9928.991,772,825
May 29, 20190.22 Dividend
May 28, 201929.4729.9329.3329.6829.462,396,755
May 27, 201929.1829.3728.8529.2229.001,916,973
May 24, 201928.6029.2028.3829.1728.953,523,805
May 23, 201927.6128.9527.5728.4028.194,675,640
May 22, 201926.6426.7226.3526.5226.322,077,226
May 21, 201926.9027.0126.1326.6226.422,536,659
May 20, 201927.8327.9027.0427.2827.081,538,941
May 17, 201927.4027.5226.9727.0926.891,587,185
May 16, 201926.0626.9426.0626.8726.673,552,440
May 15, 201925.4325.7625.3525.6025.411,978,686
May 14, 201925.3525.7025.1025.4825.291,572,397
May 13, 201926.0926.2025.7825.8725.681,053,528
May 10, 201925.7926.1725.6826.0325.841,448,126
May 09, 201925.3525.9825.3525.7425.551,371,297
May 08, 201925.0025.6724.7525.5025.311,686,329
May 07, 201925.6725.9525.4825.6925.502,334,742
May 06, 201925.9025.9625.4825.5825.39884,664
May 03, 201926.4026.4025.8326.1025.911,233,395
May 02, 201926.2226.3125.9526.2826.09735,510
May 01, 201926.1626.3225.8926.2626.071,055,900
Apr 30, 201926.1826.5426.0326.0825.891,911,476
Apr 29, 201926.2026.5926.0126.3526.152,987,201
Apr 26, 201926.1026.3025.9426.2526.062,234,974
Apr 24, 201926.4826.5126.0026.2826.091,498,595
Apr 23, 201925.8526.1825.6826.0725.881,749,575
Apr 18, 201925.9025.9325.2825.4125.221,219,125
Apr 17, 201925.7625.9225.3825.8125.62938,553
Apr 16, 201925.4925.9025.2525.8825.69958,911
Apr 15, 201925.7625.8625.4325.5125.321,047,574
Apr 12, 201925.3925.7225.2025.5825.392,025,175
Apr 11, 201925.6525.8125.4025.5625.371,169,907
Apr 10, 201925.5525.9425.4525.5525.36805,671
Apr 09, 201926.2826.3625.7925.8425.652,005,990
Apr 08, 201925.7726.4325.5526.3726.172,050,444
Apr 05, 201925.5225.6925.4225.5425.352,298,671
Apr 04, 201925.6425.7525.4925.6525.461,902,740
Apr 03, 201925.7025.7125.3225.5725.382,752,204
Apr 02, 201925.2325.7424.8125.5025.312,441,836
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...