Aristocrat Leisure Limited (ALL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

40.20

-0.87

(-2.12%)

At close: 04:10PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	40.69	40.90	40.03	40.20	40.20	1,353,751
24 Apr 2024	41.83	41.98	40.93	41.07	41.07	953,722
23 Apr 2024	41.45	41.62	41.22	41.29	41.29	1,214,347
22 Apr 2024	40.57	41.14	40.40	41.14	41.14	1,309,870
19 Apr 2024	39.85	40.43	39.71	40.32	40.32	1,510,049
18 Apr 2024	39.52	40.03	39.52	40.03	40.03	1,511,858
17 Apr 2024	39.94	40.13	39.52	39.70	39.70	1,140,302
16 Apr 2024	41.03	41.39	40.09	40.09	40.09	1,243,979
15 Apr 2024	40.57	41.27	40.52	41.26	41.26	1,088,169
12 Apr 2024	41.10	41.47	41.05	41.16	41.16	1,249,782
11 Apr 2024	40.90	41.61	40.87	41.23	41.23	1,165,259
10 Apr 2024	42.14	42.41	41.80	41.88	41.88	2,771,049
09 Apr 2024	41.55	42.29	41.30	42.14	42.14	1,671,733
08 Apr 2024	41.97	42.10	41.40	41.40	41.40	829,732
05 Apr 2024	41.90	41.90	41.51	41.59	41.59	817,132
04 Apr 2024	42.00	42.33	41.84	42.10	42.10	1,114,745
03 Apr 2024	42.81	43.06	41.75	41.95	41.95	1,061,737
02 Apr 2024	42.86	43.60	42.69	43.09	43.09	1,512,302
28 Mar 2024	43.00	43.08	42.75	43.00	43.00	1,601,539
27 Mar 2024	42.73	43.35	42.68	42.90	42.90	1,245,355
26 Mar 2024	43.16	43.25	42.82	42.87	42.87	1,052,034
25 Mar 2024	43.96	44.11	42.99	43.25	43.25	1,371,265
22 Mar 2024	44.43	44.81	43.64	43.66	43.66	1,772,994
21 Mar 2024	44.65	45.04	44.24	44.83	44.83	2,104,780
20 Mar 2024	44.57	44.94	44.10	44.34	44.34	1,140,125
19 Mar 2024	44.26	44.68	44.19	44.44	44.44	1,046,662
18 Mar 2024	44.19	44.74	44.19	44.36	44.36	833,038
15 Mar 2024	45.13	45.25	44.00	44.30	44.30	2,632,428
14 Mar 2024	47.00	47.03	45.90	45.94	45.94	1,571,912
13 Mar 2024	46.35	46.99	45.99	46.86	46.86	1,298,435
12 Mar 2024	45.90	46.11	45.57	45.91	45.91	652,682
11 Mar 2024	46.35	46.39	45.70	45.90	45.90	747,050
08 Mar 2024	46.80	46.89	46.12	46.47	46.47	1,839,461
07 Mar 2024	46.37	46.96	45.93	46.26	46.26	1,170,609
06 Mar 2024	46.39	46.84	45.75	46.26	46.26	684,117
05 Mar 2024	46.25	46.63	46.14	46.49	46.49	1,154,357
04 Mar 2024	46.38	46.87	46.25	46.73	46.73	667,463
01 Mar 2024	46.78	47.02	46.28	46.75	46.75	906,229
29 Feb 2024	46.09	46.68	45.88	46.63	46.63	2,027,380
28 Feb 2024	45.45	46.07	45.21	45.95	45.95	1,013,337
27 Feb 2024	45.30	45.64	45.02	45.45	45.45	877,009
26 Feb 2024	44.98	45.58	44.83	45.40	45.40	1,065,262
23 Feb 2024	44.35	44.92	44.19	44.84	44.84	836,082
22 Feb 2024	44.23	44.53	42.75	43.84	43.84	1,948,200
21 Feb 2024	44.66	45.18	44.16	44.69	44.69	1,534,106
20 Feb 2024	44.28	44.50	44.15	44.35	44.35	892,425
19 Feb 2024	43.93	44.60	43.93	44.13	44.13	428,186
16 Feb 2024	44.42	44.86	44.22	44.32	44.32	1,159,972
15 Feb 2024	43.71	44.70	43.60	44.51	44.51	1,187,962
14 Feb 2024	43.82	43.99	43.32	43.70	43.70	995,006
13 Feb 2024	43.90	44.09	43.63	43.94	43.94	813,997
12 Feb 2024	43.81	44.12	43.69	43.91	43.91	563,446
09 Feb 2024	43.70	44.08	43.61	43.72	43.72	1,682,504
08 Feb 2024	44.19	44.26	43.61	43.93	43.93	2,205,959
07 Feb 2024	44.35	44.39	43.75	43.86	43.86	915,060
06 Feb 2024	44.34	44.58	44.13	44.31	44.31	1,297,106
05 Feb 2024	44.26	44.84	44.23	44.57	44.57	1,035,967
02 Feb 2024	44.10	44.91	44.08	44.65	44.65	1,349,538
01 Feb 2024	44.54	44.59	43.67	43.95	43.95	1,218,615
31 Jan 2024	44.22	44.50	43.89	44.50	44.50	2,359,413
30 Jan 2024	44.22	44.53	43.99	44.06	44.06	1,350,109
29 Jan 2024	43.66	43.99	43.49	43.85	43.85	1,250,115
25 Jan 2024	43.55	43.97	43.42	43.59	43.59	1,105,605
24 Jan 2024	43.89	43.89	43.35	43.51	43.51	1,262,045
23 Jan 2024	43.64	44.13	43.35	43.80	43.80	995,817
22 Jan 2024	43.05	43.89	43.02	43.74	43.74	1,471,554
19 Jan 2024	41.85	42.73	41.25	42.60	42.60	1,337,046
18 Jan 2024	40.96	41.30	40.44	41.30	41.30	1,257,770
17 Jan 2024	40.87	41.20	40.49	41.20	41.20	1,678,562
16 Jan 2024	40.45	40.77	39.98	40.48	40.48	1,254,559
15 Jan 2024	40.53	40.69	40.37	40.40	40.40	82,974
12 Jan 2024	40.63	40.72	40.27	40.48	40.48	838,453
11 Jan 2024	40.87	40.94	40.33	40.61	40.61	1,245,397
10 Jan 2024	39.98	40.98	39.82	40.10	40.10	1,822,219
09 Jan 2024	39.99	40.00	39.64	39.67	39.67	1,055,635
08 Jan 2024	39.95	39.99	39.39	39.52	39.52	898,331
05 Jan 2024	40.18	40.29	39.67	39.74	39.74	1,060,424
04 Jan 2024	40.86	40.87	40.24	40.31	40.31	1,225,354
03 Jan 2024	40.35	40.91	40.33	40.50	40.50	871,707
02 Jan 2024	40.60	41.00	40.54	40.95	40.95	616,830
29 Dec 2023	40.87	40.95	40.65	40.82	40.82	603,208
28 Dec 2023	40.69	40.93	40.46	40.80	40.80	652,456
27 Dec 2023	40.53	41.10	40.42	40.58	40.58	723,977
22 Dec 2023	40.95	40.95	40.52	40.55	40.55	687,305
21 Dec 2023	41.69	41.72	40.78	40.80	40.80	1,788,936
20 Dec 2023	41.90	42.12	41.66	41.76	41.76	1,426,948
19 Dec 2023	41.22	41.83	41.06	41.80	41.80	1,696,688
18 Dec 2023	40.89	41.10	40.59	40.98	40.98	1,189,419
15 Dec 2023	40.50	41.15	40.22	40.90	40.90	3,101,015
14 Dec 2023	40.53	40.63	40.22	40.44	40.44	2,164,676
13 Dec 2023	39.99	39.99	39.53	39.78	39.78	1,473,874
12 Dec 2023	39.77	39.94	39.23	39.70	39.70	1,144,436
11 Dec 2023	39.57	39.68	39.01	39.26	39.26	1,247,048
08 Dec 2023	39.18	39.63	39.18	39.24	39.24	1,170,171
07 Dec 2023	39.70	39.93	39.32	39.56	39.56	1,830,197
06 Dec 2023	39.80	40.28	39.51	40.04	40.04	1,831,982
05 Dec 2023	40.23	40.35	38.99	39.30	39.30	1,921,670
04 Dec 2023	41.50	41.81	40.29	40.44	40.44	1,808,088
01 Dec 2023	40.16	40.34	39.70	39.98	39.98	1,560,383
30 Nov 2023	39.91	40.81	39.51	40.59	40.59	3,217,598
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,436.77-2,099.98(-2.13%)

Aristocrat Leisure Limited (ALL.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,436.77
-2,099.98(-2.13%)