Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Aristocrat Leisure Limited logo
ALL.AX
Aristocrat Leisure Limited
06:11:01
54.95 A$
0.0000 (%0.00)
Previous Close: 53.55
Day Low₺53.74
Day High₺54.95
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ALL.AX: Aristocrat Leisure Limited Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 66.486
CLOSE 66.4188

Low

LOW 54.9

High

HIGH 79.95
DATEOPENHIGHLOWCLOSE
01/02/20256969.468.3668.63
01/03/20256969.767.969.37
01/06/202569.6470.1469.369.8
01/07/202570.9572.1770.6871.5
01/08/202571.1471.5670.8571.56
01/09/202571.871.9371.0471.79
01/10/202571.7272.1771.4571.89
01/13/20257171.770.3970.74
01/14/202570.5771.3870.1370.67
01/15/202570.6872.4370.4470.83
01/16/202571.2371.9871.0971.22
01/17/202571.0871.6770.6170.76
01/20/202571.0971.5670.1970.7
01/21/202570.771.0670.2870.5
01/22/202571.0971.0969.5169.51
01/23/202569.6769.7667.5867.67
01/24/202568.0568.9567.5368.95
01/28/202571.1771.9170.3871.85
01/29/202571.9772.7270.9971.35
01/30/202571.57471.1573.99
01/31/202573.6875.5773.1575.57
02/03/202574.1575.1573.474.06
02/04/202574.5774.9873.173.1
02/05/202574.174.6173.5673.62
02/06/202573.9574.9673.6274.81
02/07/202574.774.773.3573.72
02/10/202573.674.6873.1673.91
02/11/20257475.3373.4975.17
02/12/20257575.4773.7774.67
02/13/202575.976.5274.8876.49
02/14/20257777.576.1777
02/17/202576.978.5776.878.32
02/18/20257878.7377.2777.75
02/19/202579.3379.9577.0178.51
02/20/202576.9376.9374.2775.13
02/21/202574.7174.973.1774.24
02/24/202575.777.1874.6976.41
02/25/202576.1476.4574.2174.26
02/26/202574.2674.8173.2573.89
02/27/202574.0474.3673.3274.22
02/28/202572.3773.0971.4672.1
03/03/202571.9873.4371.6473.43
03/04/202572.4573.5172.2873.15
03/05/202573.1573.2472.2772.72
03/06/202572.6273.0971.3872.27
03/07/202571.1172.2769.3669.76
03/10/20256969.4967.8769.39
03/11/202568.4868.6966.568.19
03/12/202567.516866.2567.1
03/13/202567.567.6966.1866.64
03/14/202566.2266.6765.5866.67
03/17/202566.656766.166.47
03/18/202566.7966.8764.6464.64
03/19/202564.2964.7463.1163.63
03/20/202564.7365.8264.3765.08
03/21/20256565.7164.5165.71
03/24/202565.867.1765.5766.89
03/25/202567.268.0466.5467.45
03/26/202567.9168.4267.467.51
03/27/202565.6666.266565.43
03/28/202565.265.4964.3164.92
03/30/202563.4264.5963.1564.15
03/31/202563.4264.5963.1564.15
04/01/202564.9765.564.1865.5
04/02/202566.9967.1565.6465.64
04/03/202564.365.8763.3765.17
04/04/202563.2763.8760.761.15
04/07/202556.665854.957.39
04/08/202557.2559.715759.58
04/09/202558.4660.3358.3160.07
04/10/20256667.0563.1363.13
04/11/202561.6362.960.8162.9
04/14/20256363.5362.3362.94
04/15/20256262.3361.5162.21
04/16/202561.5462.4961.4262.04
04/17/202561.8262.4561.6262.45
04/18/202561.8262.4561.6262.45
04/22/202562.2762.561.2961.51
04/23/202563.464.663.1164.2
04/24/202565.8365.8364.1564.25
04/25/202565.8365.8364.1564.25
04/28/202565.265.2764.565.08
04/29/202564.8365.9264.4265.62
04/30/202565.9266.9565.7366.84
05/01/202566.6166.8165.5466.81
05/02/202566.86866.2667.66
05/05/202568.0968.9867.2867.28
05/06/202567.3268.5367.3267.79
05/07/202567.8468.5365.1968.28
05/08/202566.2669.1366.2568
05/09/202567.4967.966.6266.71
05/12/202566.7167.5366.467.02
05/13/202568.6168.7466.4868.13
05/14/202564.1364.2557.7562.1
05/15/202563.9764.1961.5463.26
05/16/202564.0264.4661.7662.86
05/19/202562.963.362.1562.66
05/20/20256363.226262.73
05/21/202563.363.3661.561.8
05/22/202560.9261.4360.3560.57
05/23/202560.0760.8559.9260.73
05/26/202560.6561.2460.4261.12
05/27/202561.4263.0561.1962.27
05/28/202562.763.262.0862.56
05/29/202562.6763.0462.0162.33
05/30/202562.362.6361.9462.4
06/02/202562.262.5161.3962.03
06/03/202562.2262.4261.161.49
06/04/202561.6763.561.1463.25
06/05/202563.363.7262.6562.98
06/06/202562.9363.3962.3162.31
06/10/20256364.7662.3864.57
06/11/202565.4965.5464.7565.42
06/12/202565.0265.5864.3164.36
06/13/202564.4564.7763.364.04
06/16/202564.0565.1663.9664.48
06/17/202564.6765.6664.2264.77
06/18/202564.466.0964.465.71
06/19/202565.667.2365.3966.73
06/20/202567.1167.6866.2167.2
06/23/202566.767.565.4765.47
06/24/202566.6566.6665.5965.92
06/25/202566.8566.9565.0465.35
06/26/202565.7465.7764.9365.2
06/27/202565.465.6163.9564.36
06/30/202564.0165.3362.8465.17
07/01/20256566.316565.67
07/02/202567.967.966.0366.93
07/03/202567.567.565.4566.86
07/04/202567.3868.5866.8767.82
07/07/202567.968.3967.4167.64
07/08/202567.557067.2467.84
07/09/202567.5668.2367.3968
07/10/20256868.9167.8568.37
07/11/202568.0168.1867.1867.62
07/14/202567.5267.5666.7366.98
07/15/202567.6267.8267.167.77
07/16/202567.267.6365.8266.6
07/17/202566.9267.2266.0767.01
07/18/202567.568.567.4268.14
07/21/202567.5167.9267.0667.2
07/22/202567.267.8167.0567.4
07/23/202566.9367.8366.7267.5
07/24/202568.3168.6267.4567.45
07/25/202567.3867.5367.0167.19
07/28/202567.368.2567.1168.03
07/29/202567.368.6867.368.35
07/30/202568.9869.4668.0268.43
07/31/202568.4970.4868.4970.04
08/01/202569.5270.5568.9269.21
08/04/202568.756968.2268.72
08/05/202569.2569.9968.6569.03
08/06/202568.8270.3368.4470.33
08/07/202571.2171.5170.0871.38
08/08/202570.7371.0369.9670.11
08/11/202570.5770.576969.34
08/12/202568.8270.3368.8270.17
08/13/202570.5470.5969.5869.7
08/14/202569.870.669.3970.05
08/15/202570.1270.8169.6670.68
08/18/202570.4171.2270.3370.57
08/19/202570.9871.3570.1470.97
08/20/202571.7272.3870.7471.18
08/21/202571.8372.1270.9872.07
08/22/202571.3772.0770.4770.85
08/25/202571.9771.9771.1271.58
08/26/202571.1371.8871.0171.86
08/27/202572.172.9471.3672.5
08/28/202572.9273.1172.372.88
08/29/202573.173.2972.1572.71
09/01/202572.6272.9570.3870.38
09/02/202570.6971.1569.6169.89
09/03/202569.8570.3269.0469.04
09/04/202569.9269.996969.3
09/05/202569.370.4469.2969.69
09/08/202568.6969.8868.5769.88
09/09/202570.0570.3669.5369.82
09/10/202569.8370.2169.1969.97
09/11/202569.4570.2868.7970.26
09/12/202570.2970.5967.0967.47
09/15/202568.168.9567.4368.95
09/16/202569.1169.1568.4968.68
09/17/202568.668.8568.0468.85
09/18/202569.169.3968.2368.42
09/19/202568.6569.3168.4468.62
09/22/202569.3969.7468.7468.74
09/23/202568.746967.9568.47
09/24/202568.0868.5967.5668.4
09/25/202568.8569.8867.6868.29
09/26/202567.8368.767.1268.7
09/29/20256970.3568.9970.1
09/30/20257070.8969.8269.98
10/01/202569.6770.3568.9869.56
10/02/202569.7769.8968.7869.74
10/03/202569.7470.7969.570.76
10/05/202570.770.769.3269.87
10/06/202570.770.769.3269.87
10/07/202570.2470.3468.7568.95
10/08/202568.9369.4667.6868.06
10/09/202568.569.0767.968.05
10/10/202568.4568.6767.8468.12
10/13/202567.768.0566.1566.4
10/14/202566.1566.3664.5265.6
10/15/20256565.6664.3865.66
10/16/202565.9466.0864.7665.61
10/17/202564.9665.8464.3964.72
10/20/202565.2565.664.1664.16
10/21/202563.6364.4463.3364.03
10/22/202564.2564.964.0664.26
10/23/202563.6164.7563.6164.75
10/24/202564.5265.164.3864.68
10/27/202564.8565.8764.7165.87
10/28/20256767.4365.8866.28
10/29/202566.166.7365.0665.23
10/30/202564.5665.263.863.83
10/31/202564.1964.4763.3563.35
11/02/202563.1764.0763.164.07
11/03/202563.1764.0763.164.07
11/04/202564.2964.5963.0363.05
11/05/202563.3664.2262.5463.08
11/06/202563.5464.5363.4563.9
11/07/202562.9863.7962.3262.62
11/09/202563.263.5762.5663.17
11/10/202563.1163.6562.5663.17
11/11/202563.564.463.2664.25
11/12/202564.3464.8659.2859.42
11/13/202559.359.8157.8159.63
11/14/202558.0258.5957.0357.4
11/17/202556.7157.1956.0457.19
11/18/202556.2156.4855.7956.48
11/19/202556.257.5556.1856.93
11/20/202557.558.5657.4258.24
11/21/202557.4459.3657.2958.21
11/24/20255959.4158.458.5
11/25/202558.3158.8457.2457.62
11/26/202557.7758.535758.51
11/27/202558.0159.2157.7458.74
11/28/202558.3858.8458.1158.34
12/01/202557.6258.8357.6258.4
12/02/20255858.3957.8358.06
12/03/202560.966158.5458.62
12/04/202558.7458.8257.5858.19
12/05/202558.1858.2957.1757.4
12/08/202557.357.9156.7857.75
12/09/202557.7758.3157.2458.17
12/10/202558.4258.4757.7857.85
12/11/202558.4258.4256.6856.89
12/12/202557.1957.4956.6356.71
12/15/202556.656.9856.1856.82
12/16/202557.4257.756.9757.15
12/17/202557.3957.6856.5256.83
12/18/202556.4456.8755.8956.85
12/19/202557.2157.6156.7957.54
12/22/202557.8958.5657.2357.6
12/23/202557.1858.5257.1258.26
12/24/202557.558.0657.1757.55
12/29/202557.5557.7957.3257.46
12/30/202557.5158.257.557.73
12/31/202557.558.1857.458.18