Aristocrat Leisure Limited (ALL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

39.38

+0.10

(+0.27%)

As of 12:05PM AEST. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	39.33	39.42	38.77	39.38	39.38	20,453
01 May 2024	39.60	39.69	39.08	39.28	39.28	70,398
30 Apr 2024	39.41	39.99	39.30	39.79	39.79	381,021
29 Apr 2024	40.52	40.57	39.62	39.64	39.64	455,714
26 Apr 2024	40.87	40.89	40.04	40.12	40.12	57,700
24 Apr 2024	41.67	41.97	40.94	41.05	41.05	85,469
23 Apr 2024	41.45	41.62	41.24	41.45	41.45	121,371
22 Apr 2024	40.56	41.04	40.42	41.03	41.03	80,820
19 Apr 2024	40.37	40.40	39.71	40.10	40.10	505,235
18 Apr 2024	39.81	39.96	39.57	39.95	39.95	489,855
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	41.10	41.38	40.14	40.26	40.26	95,250
15 Apr 2024	40.70	41.25	40.70	41.20	41.20	389,737
12 Apr 2024	41.17	41.47	41.07	41.19	41.19	72,362
11 Apr 2024	40.87	41.61	40.86	41.39	41.39	107,141
10 Apr 2024	42.12	42.40	41.80	41.86	41.86	332,203
09 Apr 2024	41.53	42.28	41.33	42.05	42.05	180,994
08 Apr 2024	42.02	42.06	41.45	41.51	41.51	58,415
05 Apr 2024	41.81	41.85	41.51	41.60	41.60	177,187
04 Apr 2024	41.99	42.28	41.85	41.94	41.94	49,538
03 Apr 2024	42.90	43.05	41.76	41.99	41.99	88,692
02 Apr 2024	42.92	43.59	42.69	43.21	43.21	86,731
28 Mar 2024	42.99	43.07	42.78	43.00	43.00	821,754
27 Mar 2024	42.79	43.35	42.68	42.85	42.85	96,658
26 Mar 2024	43.03	43.22	42.83	42.88	42.88	90,139
25 Mar 2024	44.04	44.10	42.99	43.38	43.38	111,215
22 Mar 2024	44.58	44.78	43.64	43.74	43.74	125,146
21 Mar 2024	44.65	45.03	44.24	44.80	44.80	126,309
20 Mar 2024	44.63	44.92	44.10	44.17	44.17	50,472
19 Mar 2024	44.30	44.65	44.26	44.48	44.48	32,796
18 Mar 2024	44.36	44.72	44.19	44.51	44.51	381,937
15 Mar 2024	45.13	45.22	44.00	44.30	44.30	195,531
14 Mar 2024	46.76	47.02	45.91	46.06	46.06	551,109
13 Mar 2024	46.17	46.99	45.99	46.71	46.71	462,964
12 Mar 2024	45.89	46.10	45.59	45.73	45.73	31,365
11 Mar 2024	46.35	46.39	45.71	45.75	45.75	214,951
08 Mar 2024	46.69	46.86	46.14	46.37	46.37	185,027
07 Mar 2024	46.42	46.89	45.93	46.25	46.25	123,413
06 Mar 2024	46.49	46.84	45.75	46.31	46.31	241,569
05 Mar 2024	46.34	46.63	46.14	46.41	46.41	67,628
04 Mar 2024	46.39	46.87	46.26	46.74	46.74	73,448
01 Mar 2024	46.75	47.02	46.29	46.70	46.70	264,084
29 Feb 2024	46.06	46.67	45.90	46.63	46.63	72,945
28 Feb 2024	45.95	46.06	45.21	45.95	45.95	428,870
27 Feb 2024	45.28	45.62	45.02	45.48	45.48	98,968
26 Feb 2024	44.98	45.57	44.83	45.25	45.25	188,038
23 Feb 2024	44.49	44.92	44.20	44.82	44.82	553,202
22 Feb 2024	44.00	44.10	42.77	43.86	43.86	383,730
21 Feb 2024	44.38	45.14	44.38	44.50	44.50	62,857
20 Feb 2024	44.28	44.49	44.16	44.40	44.40	69,271
19 Feb 2024	44.13	44.60	44.08	44.27	44.27	36,314
16 Feb 2024	44.47	44.85	44.22	44.31	44.31	64,498
15 Feb 2024	43.67	44.70	43.62	44.61	44.61	97,181
14 Feb 2024	43.99	43.99	43.33	43.56	43.56	294,507
13 Feb 2024	43.80	44.09	43.64	43.94	43.94	171,779
12 Feb 2024	43.81	44.12	43.70	43.97	43.97	349,312
09 Feb 2024	43.67	44.08	43.62	43.72	43.72	146,648
08 Feb 2024	44.11	44.26	43.66	43.99	43.99	179,713
07 Feb 2024	44.36	44.36	43.76	43.86	43.86	290,249
06 Feb 2024	44.41	44.59	44.15	44.34	44.34	234,263
05 Feb 2024	44.33	44.85	44.23	44.64	44.64	36,591
02 Feb 2024	44.13	44.91	44.10	44.74	44.74	121,333
01 Feb 2024	44.51	44.51	43.68	43.99	43.99	59,705
31 Jan 2024	44.21	44.45	43.90	44.39	44.39	144,215
30 Jan 2024	44.23	44.53	44.01	44.13	44.13	388,467
29 Jan 2024	43.87	43.98	43.49	43.89	43.89	108,097
25 Jan 2024	43.59	43.96	43.43	43.73	43.73	59,980
24 Jan 2024	43.85	43.85	43.36	43.69	43.69	101,460
23 Jan 2024	43.64	44.13	43.38	43.90	43.90	64,408
22 Jan 2024	43.48	43.88	43.13	43.75	43.75	280,471
19 Jan 2024	41.49	42.72	41.49	42.63	42.63	67,373
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	40.99	41.07	40.50	40.96	40.96	203,942
16 Jan 2024	40.50	40.76	39.98	40.35	40.35	179,529
15 Jan 2024	40.59	40.66	40.37	40.59	40.59	318,551
12 Jan 2024	40.69	40.69	40.27	40.45	40.45	33,578
11 Jan 2024	40.61	40.94	40.35	40.54	40.54	694,306
10 Jan 2024	39.94	40.97	39.90	40.06	40.06	629,172
09 Jan 2024	39.90	39.97	39.65	39.71	39.71	141,060
08 Jan 2024	39.86	39.97	39.39	39.47	39.47	45,357
05 Jan 2024	40.24	40.27	39.67	39.79	39.79	82,465
04 Jan 2024	40.67	40.71	40.24	40.33	40.33	359,213
03 Jan 2024	40.84	40.91	40.35	40.46	40.46	35,406
02 Jan 2024	40.56	40.99	40.56	40.94	40.94	40,707
29 Dec 2023	40.76	40.95	40.67	40.82	40.82	31,852
28 Dec 2023	40.70	40.93	40.47	40.79	40.79	158,814
27 Dec 2023	40.60	41.09	40.45	40.57	40.57	42,336
22 Dec 2023	40.85	40.94	40.53	40.58	40.58	56,241
21 Dec 2023	41.35	41.71	40.78	40.83	40.83	181,712
20 Dec 2023	41.91	42.12	41.66	41.79	41.79	1,167,568
19 Dec 2023	41.13	41.82	41.13	41.77	41.77	451,162
18 Dec 2023	40.76	41.09	40.60	40.93	40.93	161,106
15 Dec 2023	40.55	41.15	40.22	40.90	40.90	324,554
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	39.86	39.92	39.54	39.78	39.78	170,057
12 Dec 2023	39.77	39.90	39.24	39.77	39.77	846,020
11 Dec 2023	39.58	39.67	39.01	39.24	39.24	169,586
08 Dec 2023	39.23	39.62	39.21	39.29	39.29	93,315
07 Dec 2023	39.63	39.88	39.33	39.37	39.37	83,713
06 Dec 2023	39.64	40.27	39.51	40.12	40.12	211,636
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,866.30+34.40(+0.44%)

ASX 2007,605.20+35.30(+0.47%)

AUD/USD0.6537+0.0010(+0.15%)

OIL79.23+0.23(+0.29%)

GOLD2,333.60+22.60(+0.98%)

Bitcoin AUD87,664.52-4,075.41(-4.44%)

Aristocrat Leisure Limited (ALL.XA)

ALL ORDS
7,866.30
+34.40(+0.44%)

ASX 200
7,605.20
+35.30(+0.47%)

AUD/USD
0.6537
+0.0010(+0.15%)

OIL
79.23
+0.23(+0.29%)

GOLD
2,333.60
+22.60(+0.98%)

Bitcoin AUD
87,664.52
-4,075.41(-4.44%)