Australia markets closed

Aristocrat Leisure Limited (ALL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
58.45-0.32 (-0.54%)
At close: 03:59PM AEDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202458.8458.8858.3758.4558.4572,486
11 Oct 202458.8458.8858.3758.4558.4573,863
10 Oct 202459.5159.8958.4458.7758.77106,700
09 Oct 202458.1559.0458.0858.7558.75203,099
08 Oct 202457.7358.1857.4157.8557.8547,278
07 Oct 202456.7257.9856.5757.9157.9141,684
04 Oct 202456.9656.9656.0656.7256.7261,179
03 Oct 202457.0857.3656.8057.0557.0527,329
02 Oct 202457.4457.9256.9157.3457.34136,393
01 Oct 202458.4658.4657.4758.1258.1248,725
30 Sept 202458.4358.9057.9758.6258.62102,384
27 Sept 202457.9358.5657.2458.4158.41174,752
26 Sept 202457.2458.5957.1158.3258.32192,402
25 Sept 202457.1358.2056.5656.7456.74391,157
24 Sept 202456.8758.4556.0058.3958.39555,063
23 Sept 202457.5457.5656.5457.1257.1285,439
20 Sept 202457.4257.7956.9357.6257.62181,375
19 Sept 202457.7057.7256.8257.1157.11168,786
18 Sept 202456.3756.9056.0556.8556.85229,041
17 Sept 202456.2856.9256.0756.6656.66702,552
16 Sept 202455.5055.8055.4455.7155.71102,751
13 Sept 202455.6955.9554.8855.2255.2247,538
12 Sept 202455.0055.4554.5555.2655.26123,940
11 Sept 202455.3955.4954.4054.4354.4348,200
10 Sept 202454.2755.3754.1154.9954.99448,061
09 Sept 202454.0754.6853.8354.6454.64100,107
06 Sept 202454.3255.1754.2454.7154.7181,331
05 Sept 202454.2854.6053.7453.8353.8342,712
04 Sept 202453.7554.3553.3754.1654.16207,929
03 Sept 202454.3354.8454.1554.6054.6056,334
02 Sept 202454.6054.6053.3654.3954.3942,658
30 Aug 202454.3154.5653.8154.4654.46158,094
29 Aug 202454.2754.5053.5154.3554.35646,923
28 Aug 202453.5854.2052.8654.0954.09283,342
27 Aug 2024------
26 Aug 202453.0353.8153.0053.6253.6231,646
23 Aug 202453.7153.9252.4452.7352.73518,222
22 Aug 202453.2253.9853.2253.7953.7938,109
21 Aug 202453.5353.7453.1053.5553.5537,308
20 Aug 202454.7454.7453.6553.6653.66163,278
19 Aug 202454.3455.0454.2254.4254.4237,585
16 Aug 202454.3754.7253.4754.3354.33343,093
15 Aug 202453.7254.2253.5154.0554.0593,335
14 Aug 202453.1853.7252.6353.4653.4656,867
13 Aug 202452.8052.9952.3252.7352.73101,322
12 Aug 202452.2952.7651.9552.6552.6538,829
09 Aug 202452.7452.7451.4052.0852.0842,000
08 Aug 202451.4051.8750.9951.7551.7573,536
07 Aug 202451.5651.6050.8551.0751.0769,126
06 Aug 202449.6851.0349.4350.9950.99391,328
05 Aug 202451.2851.4149.5149.7849.78230,147
02 Aug 202453.2153.4052.0952.2352.23111,377
01 Aug 202454.7054.9354.3854.6154.6171,668
31 July 202454.0154.4853.5654.2354.23268,151
30 July 202453.2954.1053.0653.8753.8783,884
29 July 202453.0753.9253.0353.9053.9052,199
26 July 202452.9652.9652.3352.6552.6540,618
25 July 202452.3752.5752.2152.4452.44100,328
24 July 202452.9153.1152.4152.5852.5872,697
23 July 202453.2653.4552.5452.9852.98272,396
22 July 202452.7452.9252.3252.7652.76168,451
19 July 202452.2453.0852.0353.0853.08-
18 July 202452.3452.7352.1852.5652.56668,537
17 July 202452.1652.8651.9452.6152.61317,104
16 July 202453.4853.4852.0452.0952.09878,780
15 July 202453.1353.7353.0053.7353.7362,324
12 July 202452.7253.0952.3153.0053.0066,131
11 July 202451.8052.1651.6252.1252.1277,411
10 July 202451.7051.7251.0451.7051.70412,451
09 July 202451.1151.8450.6651.6551.65175,186
08 July 202450.9651.5850.7050.7050.70332,647
05 July 202450.3651.0349.4850.9750.9750,698
04 July 202450.1550.3950.1350.1650.16375,545
03 July 202449.7650.0949.1149.7449.7478,722
02 July 202450.3050.4449.7149.7149.71112,859
01 July 202449.8550.2249.5950.1450.14118,608
28 June 202449.9050.2849.7349.8149.81119,486
27 June 202449.7049.7048.8049.3249.32149,200
26 June 202449.7450.2549.2649.9749.9779,005
25 June 202449.7150.0249.2150.0150.01219,479
24 June 202448.9549.3448.3949.1549.15117,979
21 June 202448.9349.6748.6349.0749.07137,373
20 June 202449.4249.9848.5148.8448.84216,234
19 June 202448.0848.6847.9148.2248.22465,433
18 June 202447.8048.5847.6148.4148.41137,763
17 June 202446.7647.6946.7647.5147.5187,626
14 June 202446.6846.9846.6046.6846.6852,886
13 June 202446.9347.3446.7946.8246.82160,831
12 June 202446.5246.6846.3446.6446.6436,098
11 June 202446.8547.4546.5646.9646.9698,536
07 June 202446.7647.4146.7547.4147.41135,399
06 June 202446.2046.6746.0746.5346.53349,055
05 June 202445.1546.1745.1046.1746.1793,093
04 June 202445.2245.6544.9445.1345.1394,221
03 June 202445.2845.4344.9245.2245.22641,313
31 May 202444.2844.7544.1044.7244.72405,188
30 May 202443.4043.9842.9043.9543.95104,656
29 May 202444.3544.3643.3743.5543.55212,608
28 May 202444.8845.4544.8544.8844.8887,118
27 May 202444.9445.4644.8244.9344.93497,299
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...