ASX - Delayed Quote
AUD
Aristocrat Leisure Limited (ALL.AX)
64.39
+1.16
(+1.83%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
63.46
64.74
63.41
64.39
64.39
813,114
Oct 30, 2026
63.46
64.74
63.41
64.39
64.39
950,509
Oct 29, 2026
63.09
63.23
62.67
63.23
63.23
693,472
Oct 28, 2026
63.28
63.81
62.47
62.64
62.64
830,573
Oct 27, 2026
64.00
64.47
62.76
63.72
63.72
1,565,768
Oct 26, 2026
63.10
63.62
62.66
63.60
63.60
1,345,217
Oct 23, 2026
63.19
63.99
62.75
63.99
63.99
1,340,761
Oct 22, 2026
62.47
63.59
62.29
63.16
63.16
728,938
Oct 21, 2026
64.40
64.40
63.23
63.65
63.65
1,055,484
Oct 20, 2026
62.49
63.30
62.28
63.30
63.30
1,072,686
Oct 19, 2026
63.18
63.29
61.85
62.76
62.76
1,000,542
Oct 16, 2026
62.90
63.64
62.62
63.02
63.02
1,534,323
Oct 15, 2026
61.63
62.84
61.51
62.60
62.60
1,760,052
Oct 14, 2026
61.96
62.12
60.82
61.43
61.43
1,057,798
Oct 13, 2026
61.18
62.17
60.92
62.17
62.17
1,630,305
Oct 12, 2026
61.40
61.89
60.90
61.12
61.12
1,587,367
Oct 9, 2026
60.92
61.78
60.81
61.50
61.50
1,239,567
Oct 8, 2026
59.40
60.84
59.17
60.30
60.30
1,710,349
Oct 7, 2026
59.12
59.81
59.12
59.40
59.40
1,566,007
Oct 6, 2026
59.70
60.17
59.55
59.55
59.55
918,888
Oct 5, 2026
59.60
59.73
59.12
59.40
59.40
588,610
Oct 2, 2026
59.00
59.81
58.94
59.76
59.76
791,376
Oct 1, 2026
58.83
59.42
58.30
58.88
58.88
1,031,141
Sep 30, 2026
58.67
59.92
58.39
59.52
59.52
1,403,838
Sep 29, 2026
58.50
59.19
58.29
58.86
58.86
1,081,183
Sep 28, 2026
58.58
58.82
58.26
58.39
58.39
1,058,599
Sep 25, 2026
59.21
59.81
57.71
58.40
58.40
951,935
Sep 24, 2026
59.68
60.86
59.60
59.89
59.89
1,666,720
Sep 23, 2026
61.19
61.66
59.06
60.17
60.17
1,717,624
Sep 22, 2026
60.88
62.18
60.59
61.91
61.91
748,903
Sep 21, 2026
60.38
60.70
59.98
60.55
60.55
995,934
Sep 18, 2026
60.44
60.88
60.12
60.77
60.77
2,778,793
Sep 17, 2026
62.15
62.15
61.34
61.55
61.55
1,662,211
Sep 16, 2026
61.30
61.96
60.74
61.50
61.50
1,310,896
Sep 15, 2026
61.07
61.68
60.85
61.50
61.50
1,277,062
Sep 14, 2026
59.89
61.29
59.80
60.44
60.44
1,202,130
Sep 11, 2026
59.40
60.30
59.40
59.89
59.89
963,328
Sep 10, 2026
59.85
60.46
59.27
59.77
59.77
1,489,053
Sep 9, 2026
59.99
60.65
59.96
60.00
60.00
1,401,638
Sep 8, 2026
60.80
60.81
60.05
60.08
60.08
839,038
Sep 7, 2026
60.61
60.95
60.37
60.63
60.63
818,345
Sep 4, 2026
61.14
61.88
60.64
61.00
61.00
1,699,589
Sep 3, 2026
60.33
61.46
59.95
61.46
61.46
1,493,439
Sep 2, 2026
60.02
60.47
59.13
60.33
60.33
1,006,677
Sep 1, 2026
59.84
60.60
59.62
60.51
60.51
1,166,439
Aug 31, 2026
60.92
61.31
60.43
60.92
60.92
2,124,427
Aug 28, 2026
60.01
61.06
60.01
60.54
60.54
1,179,107
Aug 27, 2026
61.20
61.34
60.11
60.11
60.11
1,720,106
Aug 26, 2026
61.89
61.98
60.97
61.21
61.21
1,096,503
Aug 25, 2026
61.76
61.90
61.20
61.88
61.88
1,249,046
Aug 24, 2026
60.75
62.21
60.66
61.48
61.48
1,146,940
Aug 21, 2026
61.15
61.70
60.56
60.90
60.90
1,618,359
Aug 20, 2026
62.32
62.60
61.39
61.77
61.77
1,261,587
Aug 19, 2026
62.62
63.37
62.15
62.67
62.67
1,617,592
Aug 18, 2026
63.22
64.48
63.17
63.41
63.41
930,985
Aug 17, 2026
63.94
64.58
63.56
64.50
64.50
845,287
Aug 14, 2026
64.60
64.88
63.95
64.40
64.40
710,091
Aug 13, 2026
64.98
64.98
63.79
64.49
64.49
931,652
Aug 12, 2026
64.99
65.47
63.72
64.54
64.54
1,131,683
Aug 11, 2026
64.35
65.34
63.83
65.34
65.34
947,529
Aug 10, 2026
65.06
65.57
64.65
65.00
65.00
882,954
Aug 7, 2026
65.82
66.44
65.04
65.56
65.56
999,201
Aug 6, 2026
66.00
66.49
65.62
66.26
66.26
1,095,254
Aug 5, 2026
65.41
66.92
65.07
66.22
66.22
1,290,919
Aug 4, 2026
64.51
65.52
64.40
65.23
65.23
1,451,376
Aug 3, 2026
63.37
64.63
63.33
64.35
64.35
863,276
Jul 31, 2026
64.70
65.09
63.72
64.09
64.09
1,432,598
Jul 30, 2026
65.49
65.87
64.61
65.07
65.07
1,217,110
Jul 29, 2026
64.22
65.81
64.03
65.81
65.81
1,415,544
Jul 28, 2026
65.07
65.21
63.20
63.79
63.79
1,329,820
Jul 27, 2026
61.00
62.31
60.62
62.00
62.00
842,498
Jul 24, 2026
61.59
61.70
60.36
60.79
60.79
1,365,042
Jul 23, 2026
62.02
62.89
61.40
61.40
61.40
2,252,180
Jul 22, 2026
61.53
62.72
61.15
62.03
62.03
1,048,127
Jul 21, 2026
62.02
63.60
61.83
62.55
62.55
2,297,466
Jul 20, 2026
61.74
62.31
61.63
62.29
62.29
1,008,752
Jul 17, 2026
61.92
62.39
61.11
61.57
61.57
1,474,484
Jul 16, 2026
61.82
62.67
61.17
62.10
62.10
1,092,064
Jul 15, 2026
61.24
61.92
60.29
61.92
61.92
1,113,144
Jul 14, 2026
62.35
62.35
61.02
61.61
61.61
847,459
Jul 13, 2026
61.45
61.64
60.85
61.34
61.34
890,504
Jul 10, 2026
61.66
62.00
61.28
61.74
61.74
869,578
Jul 9, 2026
61.62
62.83
61.56
62.40
62.40
1,526,995
Jul 8, 2026
62.30
62.53
61.67
62.09
62.09
1,549,147
Jul 7, 2026
62.00
62.56
61.63
62.05
62.05
1,553,036
Jul 6, 2026
61.14
61.96
60.71
61.61
61.61
1,258,151
Jul 3, 2026
61.20
62.19
61.18
61.40
61.40
1,191,180
Jul 2, 2026
60.69
61.67
60.19
61.53
61.53
2,243,582
Jul 1, 2026
61.07
62.18
59.94
59.98
59.98
2,273,802
Jun 30, 2026
60.70
61.46
60.64
61.27
61.27
2,057,262
Jun 29, 2026
59.85
60.62
59.40
60.51
60.51
1,633,686
Jun 26, 2026
58.97
59.31
57.72
58.69
58.69
2,092,714
Jun 25, 2026
58.65
59.43
57.90
59.38
59.38
4,454,253
Jun 24, 2026
57.29
58.23
57.03
57.99
57.99
3,687,389
Jun 23, 2026
56.50
57.34
55.83
56.95
56.95
3,353,876
Jun 22, 2026
54.98
56.97
54.33
56.57
56.57
2,130,682
Jun 19, 2026
54.24
54.95
53.74
54.95
54.95
5,220,123
Jun 18, 2026
54.25
54.46
53.34
53.55
53.55
1,598,058
Jun 17, 2026
51.84
53.87
51.62
53.87
53.87
1,647,502
Jun 16, 2026
53.01
53.77
51.83
52.24
52.24
846,538
Jun 15, 2026
54.00
54.11
53.09
53.09
53.09
902,694
Jun 12, 2026
54.18
54.39
53.53
53.91
53.91
1,808,298
Jun 11, 2026
53.00
53.38
52.45
53.38
53.38
1,366,580
Jun 10, 2026
51.90
52.97
51.60
52.82
52.82
1,741,932
Jun 9, 2026
51.32
51.82
50.51
51.71
51.71
1,962,543
Jun 5, 2026
51.50
51.80
51.02
51.31
51.31
930,920
Jun 4, 2026
50.45
51.07
50.43
51.02
51.02
1,826,904
Jun 3, 2026
51.00
51.17
50.06
51.00
51.00
1,275,232
Jun 2, 2026
49.56
51.15
49.56
50.91
50.91
1,661,641
Jun 1, 2026
50.15
50.62
50.02
50.26
50.26
696,477
May 29, 2026
50.22
50.35
49.40
50.10
50.10
2,522,547
May 28, 2026
49.37
50.35
49.33
49.81
49.81
946,018
May 27, 2026
48.87
50.28
48.85
50.28
50.28
1,400,006
May 26, 2026
50.19
50.69
48.00
48.72
48.72
1,449,108
May 25, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
49.62
50.61
49.06
50.36
50.36
1,385,619
May 22, 2026
50.88
51.09
50.36
50.42
49.92
1,411,203
May 21, 2026
51.88
51.98
50.70
50.88
50.38
1,842,585
May 20, 2026
51.83
52.79
50.96
50.96
50.45
1,483,803
May 19, 2026
51.83
52.30
51.70
51.74
51.23
1,471,418
May 18, 2026
51.61
52.69
51.00
51.40
50.89
2,612,493
May 15, 2026
52.26
52.50
51.39
51.53
51.02
1,587,664
May 14, 2026
52.66
53.24
51.38
51.39
50.88
3,040,450
May 13, 2026
48.26
52.15
45.15
51.94
51.42
3,328,398
May 12, 2026
46.10
46.18
44.88
45.85
45.40
1,332,340
May 11, 2026
46.95
47.15
45.93
46.38
45.92
1,555,076
May 8, 2026
46.58
47.31
45.38
46.83
46.37
1,152,477
May 7, 2026
46.82
47.50
46.26
47.39
46.92
1,522,934
May 6, 2026
47.97
48.21
47.31
47.44
46.97
1,213,137
May 5, 2026
47.24
47.98
47.24
47.88
47.41
986,193
May 4, 2026
47.76
48.49
47.49
47.59
47.12
720,426
May 1, 2026
48.00
48.13
47.21
47.75
47.28
839,583
Apr 30, 2026
46.59
47.64
46.59
47.28
46.81
1,178,762
Apr 29, 2026
46.21
47.30
46.19
46.89
46.43
2,207,249
Apr 28, 2026
47.90
48.60
46.15
46.20
45.74
1,215,500
Apr 27, 2026
47.80
48.49
47.58
48.23
47.75
772,521
Apr 24, 2026
47.01
47.99
46.69
47.90
47.42
642,910
Apr 23, 2026
47.29
47.55
46.61
47.41
46.94
1,656,253
Apr 22, 2026
47.25
47.91
47.06
47.87
47.40
1,059,253
Apr 21, 2026
48.70
49.18
47.93
47.93
47.45
1,185,309
Apr 20, 2026
49.77
50.00
48.84
48.92
48.43
1,223,555
Apr 17, 2026
48.48
49.08
48.20
49.08
48.59
1,231,490
Apr 16, 2026
48.21
49.50
47.82
49.13
48.64
1,416,409
Apr 15, 2026
47.54
47.80
47.11
47.68
47.21
1,151,908
Apr 14, 2026
47.50
47.50
46.45
46.78
46.32
1,117,992
Apr 13, 2026
47.05
47.13
46.47
46.62
46.16
777,294
Apr 10, 2026
47.34
47.89
47.21
47.47
47.00
1,280,327
Apr 9, 2026
47.76
48.00
46.87
47.41
46.94
1,127,206
Apr 8, 2026
48.99
49.43
48.13
48.35
47.87
1,660,844
Apr 7, 2026
47.24
47.58
46.41
46.75
46.29
1,079,612
Apr 2, 2026
46.68
47.12
45.78
46.15
45.69
1,430,930
Apr 1, 2026
46.00
46.70
45.77
46.68
46.22
1,611,891
Mar 31, 2026
45.13
45.67
44.80
45.33
44.88
1,496,497
Mar 30, 2026
44.94
45.13
44.52
44.82
44.38
1,170,807
Mar 27, 2026
46.25
46.84
45.70
46.01
45.55
1,323,748
Mar 26, 2026
45.83
46.71
45.50
46.68
46.22
1,684,262
Mar 25, 2026
46.38
46.85
46.02
46.58
46.12
1,766,072
Mar 24, 2026
47.43
47.48
45.32
45.61
45.16
1,766,836
Mar 23, 2026
44.80
46.69
44.63
46.43
45.97
1,800,867
Mar 20, 2026
45.58
46.02
45.27
45.27
44.82
4,143,328
Mar 19, 2026
44.50
44.85
44.18
44.73
44.29
2,423,172
Mar 18, 2026
45.48
45.49
44.67
44.89
44.44
1,760,267
Mar 17, 2026
45.03
45.90
44.74
44.96
44.51
1,451,956
Mar 16, 2026
45.84
46.35
45.69
45.87
45.42
1,398,839
Mar 13, 2026
45.81
46.34
45.77
46.19
45.73
1,156,940
Mar 12, 2026
45.40
45.76
44.87
45.65
45.20
1,603,395
Mar 11, 2026
45.85
46.30
45.27
45.62
45.17
1,466,117
Mar 10, 2026
47.26
47.31
45.60
46.47
46.01
1,734,288
Mar 9, 2026
44.76
45.96
44.76
45.96
45.50
2,873,110
Mar 6, 2026
46.92
47.15
46.29
47.12
46.65
1,283,527
Mar 5, 2026
46.96
47.47
46.10
46.35
45.89
1,481,905
Mar 4, 2026
46.70
46.91
45.49
46.01
45.55
1,482,487
Mar 3, 2026
46.99
47.23
45.70
46.06
45.60
1,679,761
Mar 2, 2026
47.07
47.98
46.46
47.23
46.76
1,842,390
Feb 27, 2026
48.44
48.52
47.32
48.08
47.60
3,006,278
Feb 26, 2026
47.14
47.34
46.51
47.11
46.64
1,463,460
Feb 25, 2026
46.00
47.15
45.92
46.81
46.35
1,833,940
Feb 24, 2026
46.51
47.07
46.00
46.03
45.57
2,031,562
Feb 23, 2026
48.25
48.50
46.70
46.97
46.50
2,851,271
Feb 20, 2026
49.51
49.67
47.78
48.00
47.52
4,805,178
Feb 19, 2026
50.98
50.98
49.15
50.33
49.83
1,798,430
Feb 18, 2026
50.29
50.80
49.57
50.66
50.16
1,132,566
Feb 17, 2026
49.49
50.00
48.69
49.53
49.04
843,168
Feb 16, 2026
48.73
49.70
48.23
49.51
49.02
979,576
Feb 13, 2026
50.81
51.01
48.44
48.44
47.96
1,699,830
Feb 12, 2026
51.98
52.63
50.99
50.99
50.48
2,537,056
Feb 11, 2026
52.70
53.11
52.47
53.03
52.50
1,289,719
Feb 10, 2026
52.17
52.60
51.49
52.60
52.08
1,249,097
Feb 9, 2026
50.69
52.28
50.50
52.01
51.49
1,550,208
Feb 6, 2026
52.22
52.48
50.78
50.79
50.29
1,573,684
Feb 5, 2026
51.58
52.39
51.45
52.22
51.70
2,388,952
Feb 4, 2026
51.75
52.28
51.36
51.81
51.30
1,494,451
Feb 3, 2026
52.71
53.55
51.83
53.31
52.78
1,912,856
Feb 2, 2026
53.39
53.67
52.23
52.44
51.92
1,148,229
Jan 30, 2026
54.80
54.97
53.42
53.56
53.03
2,057,252
Jan 29, 2026
54.84
55.41
54.43
54.43
53.89
1,418,669
Jan 28, 2026
56.84
57.19
55.01
55.01
54.46
1,783,828
Jan 27, 2026
57.24
57.63
56.49
56.62
56.06
1,495,443
Jan 23, 2026
57.11
57.78
56.98
57.46
56.89
1,212,481
Jan 22, 2026
56.14
57.73
56.03
57.73
57.16
1,363,418
Jan 21, 2026
55.92
56.62
55.58
55.66
55.11
1,046,458
Jan 20, 2026
56.40
57.21
56.19
56.20
55.64
835,221
Jan 19, 2026
57.47
57.79
56.68
56.86
56.30
719,821
Jan 16, 2026
57.66
57.79
57.06
57.75
57.18
936,384
Jan 15, 2026
58.40
58.74
57.52
57.66
57.09
1,875,060
Jan 14, 2026
56.50
57.89
56.30
57.89
57.32
1,258,237
Jan 13, 2026
57.40
57.40
56.40
56.81
56.25
1,338,156
Jan 12, 2026
58.00
58.49
56.55
57.39
56.82
941,598
Jan 9, 2026
57.30
58.50
57.16
57.22
56.65
1,711,989
Jan 8, 2026
55.96
56.65
55.51
56.65
56.09
1,062,755
Jan 7, 2026
56.00
56.30
55.36
55.61
55.06
1,138,146
Jan 6, 2026
54.90
55.51
54.20
55.13
54.58
2,734,318
Jan 5, 2026
56.61
56.99
54.54
54.61
54.07
1,323,840
Jan 2, 2026
57.75
58.10
57.03
57.22
56.65
486,937
Dec 31, 2025
57.50
58.18
57.40
58.18
57.60
663,206
Dec 30, 2025
57.51
58.20
57.50
57.73
57.16
591,696
Dec 29, 2025
57.55
57.79
57.32
57.46
56.89
700,217
Dec 24, 2025
57.50
58.06
57.17
57.55
56.98
412,530
Dec 23, 2025
57.18
58.52
57.12
58.26
57.68
843,043
Dec 22, 2025
57.89
58.56
57.23
57.60
57.03
792,457
Dec 19, 2025
57.21
57.61
56.79
57.54
56.97
2,798,340
Dec 18, 2025
56.44
56.87
55.89
56.85
56.29
1,694,638
Dec 17, 2025
57.39
57.68
56.52
56.83
56.27
1,606,245
Dec 16, 2025
57.42
57.70
56.97
57.15
56.58
2,479,510
Dec 15, 2025
56.60
56.98
56.18
56.82
56.26
2,329,588
Dec 12, 2025
57.19
57.49
56.63
56.71
56.15
1,090,015
Dec 11, 2025
58.42
58.42
56.68
56.89
56.33
1,198,056
Dec 10, 2025
58.42
58.47
57.78
57.85
57.28
1,763,839
Dec 9, 2025
57.77
58.31
57.24
58.17
57.59
1,049,350
Dec 8, 2025
57.30
57.91
56.78
57.75
57.18
1,171,318
Dec 5, 2025
58.18
58.29
57.17
57.40
56.83
1,213,026
Dec 4, 2025
58.74
58.82
57.58
58.19
57.61
1,357,131
Dec 3, 2025
60.96
61.00
58.54
58.62
58.04
1,237,209
Dec 2, 2025
58.00
58.39
57.83
58.06
57.48
972,029
Dec 1, 2025
57.62
58.83
57.62
58.40
57.82
647,003
Nov 28, 2025
58.38
58.84
58.11
58.34
57.76
810,672
Nov 27, 2025
58.01
59.21
57.74
58.74
58.16
1,019,027
Nov 26, 2025
57.77
58.53
57.00
58.51
57.93
1,592,547
Nov 25, 2025
0.49
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
58.31
58.84
57.24
57.62
57.05
1,102,861
Nov 24, 2025
59.00
59.41
58.40
58.50
57.43
4,288,917
Nov 21, 2025
57.44
59.36
57.28
58.21
57.15
1,743,184
Nov 20, 2025
57.50
58.56
57.42
58.24
57.18
1,221,607
Nov 19, 2025
56.20
57.55
56.18
56.93
55.89
1,226,264
Nov 18, 2025
56.21
56.48
55.79
56.48
55.45
2,172,739
Nov 17, 2025
56.71
57.19
56.04
57.19
56.15
1,724,961
Nov 14, 2025
58.02
58.59
57.03
57.40
56.35
1,705,850
Nov 13, 2025
59.30
59.81
57.81
59.63
58.54
2,493,832
Nov 12, 2025
64.34
64.86
59.28
59.42
58.34
2,723,896
Nov 11, 2025
63.50
64.40
63.26
64.25
63.08
1,288,875
Nov 10, 2025
63.20
63.57
62.56
63.17
62.02
1,285,243
Nov 7, 2025
62.98
63.79
62.32
62.62
61.48
904,889
Nov 6, 2025
63.54
64.53
63.45
63.90
62.74
991,816
Nov 5, 2025
63.36
64.22
62.54
63.08
61.93
1,175,551
Nov 4, 2025
64.29
64.59
63.03
63.05
61.90
608,917
Nov 3, 2025
63.17
64.07
63.10
64.07
62.90
1,308,240
Oct 31, 2025
64.19
64.47
63.35
63.35
62.20
1,192,916
Oct 30, 2025
64.56
65.20
63.80
63.83
62.67
908,266
