Aristocrat Leisure Ltd (ALL.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 65.82 | 66.44 | 65.04 | 65.56 | -1.06% | 999,201 |
| 2026-08-06 | 66.00 | 66.49 | 65.62 | 66.26 | +0.06% | 1,095,254 |
| 2026-08-05 | 65.41 | 66.92 | 65.07 | 66.22 | +1.52% | 1,290,919 |
| 2026-08-04 | 64.51 | 65.52 | 64.40 | 65.23 | +1.37% | 1,451,376 |
| 2026-08-03 | 63.37 | 64.63 | 63.33 | 64.35 | +0.41% | 863,276 |
| 2026-07-31 | 64.70 | 65.09 | 63.72 | 64.09 | -1.51% | 1,432,598 |
| 2026-07-30 | 65.49 | 65.87 | 64.61 | 65.07 | -1.12% | 1,217,110 |
| 2026-07-29 | 64.22 | 65.81 | 64.03 | 65.81 | +3.17% | 1,415,544 |
| 2026-07-28 | 65.07 | 65.21 | 63.20 | 63.79 | +2.89% | 1,329,820 |
| 2026-07-27 | 61.00 | 62.31 | 60.62 | 62.00 | +1.99% | 842,498 |
| 2026-07-24 | 61.59 | 61.70 | 60.36 | 60.79 | -0.99% | 1,365,042 |
| 2026-07-23 | 62.02 | 62.89 | 61.40 | 61.40 | -1.02% | 2,252,180 |
| 2026-07-22 | 61.53 | 62.72 | 61.15 | 62.03 | -0.83% | 1,048,127 |
| 2026-07-21 | 62.02 | 63.60 | 61.83 | 62.55 | +0.42% | 2,297,466 |
| 2026-07-20 | 61.74 | 62.31 | 61.63 | 62.29 | +1.17% | 1,008,752 |
| 2026-07-17 | 61.92 | 62.39 | 61.11 | 61.57 | -0.85% | 1,474,484 |
| 2026-07-16 | 61.82 | 62.67 | 61.17 | 62.10 | +0.29% | 1,092,064 |
| 2026-07-15 | 61.24 | 61.92 | 60.29 | 61.92 | +0.50% | 1,113,144 |
| 2026-07-14 | 62.35 | 62.35 | 61.02 | 61.61 | +0.44% | 847,459 |
| 2026-07-13 | 61.45 | 61.64 | 60.85 | 61.34 | -0.65% | 890,504 |
| 2026-07-10 | 61.66 | 62.00 | 61.28 | 61.74 | -1.06% | 869,578 |
| 2026-07-09 | 61.62 | 62.83 | 61.56 | 62.40 | +0.50% | 1,526,995 |
| 2026-07-08 | 62.30 | 62.53 | 61.67 | 62.09 | +0.06% | 1,549,147 |
| 2026-07-07 | 62.00 | 62.56 | 61.63 | 62.05 | +0.71% | 1,553,036 |
| 2026-07-06 | 61.14 | 61.96 | 60.71 | 61.61 | +0.34% | 1,258,151 |
| 2026-07-03 | 61.20 | 62.19 | 61.18 | 61.40 | -0.21% | 1,191,180 |
| 2026-07-02 | 60.69 | 61.67 | 60.19 | 61.53 | +2.58% | 2,243,582 |
| 2026-07-01 | 61.07 | 62.18 | 59.94 | 59.98 | -2.11% | 2,273,802 |
| 2026-06-30 | 60.70 | 61.46 | 60.64 | 61.27 | +1.26% | 2,057,262 |
| 2026-06-29 | 59.85 | 60.62 | 59.40 | 60.51 | +3.10% | 1,633,686 |
| 2026-06-26 | 58.97 | 59.31 | 57.73 | 58.69 | -1.16% | 2,092,714 |
| 2026-06-25 | 58.65 | 59.43 | 57.90 | 59.38 | +2.40% | 4,454,253 |
| 2026-06-24 | 57.29 | 58.23 | 57.03 | 57.99 | +1.83% | 3,687,389 |
| 2026-06-23 | 56.50 | 57.34 | 55.83 | 56.95 | +0.67% | 3,353,876 |
| 2026-06-22 | 54.98 | 56.97 | 54.33 | 56.57 | +2.95% | 2,130,682 |
| 2026-06-19 | 54.24 | 54.95 | 53.74 | 54.95 | +2.61% | 5,220,123 |
| 2026-06-18 | 54.25 | 54.46 | 53.34 | 53.55 | -0.59% | 1,598,058 |
| 2026-06-17 | 51.84 | 53.87 | 51.62 | 53.87 | +3.12% | 1,647,502 |
| 2026-06-16 | 53.01 | 53.77 | 51.83 | 52.24 | -1.60% | 846,538 |
| 2026-06-15 | 54.00 | 54.11 | 53.09 | 53.09 | -1.52% | 902,694 |
| 2026-06-12 | 54.18 | 54.39 | 53.53 | 53.91 | +0.99% | 1,808,298 |
| 2026-06-11 | 53.00 | 53.38 | 52.45 | 53.38 | +1.06% | 1,366,580 |
| 2026-06-10 | 51.90 | 52.97 | 51.60 | 52.82 | +2.15% | 1,741,932 |
| 2026-06-09 | 51.32 | 51.82 | 50.51 | 51.71 | +0.78% | 1,962,543 |
| 2026-06-05 | 51.50 | 51.80 | 51.02 | 51.31 | +0.57% | 930,920 |
| 2026-06-04 | 50.45 | 51.07 | 50.43 | 51.02 | +0.04% | 1,826,904 |
| 2026-06-03 | 51.00 | 51.17 | 50.06 | 51.00 | +0.18% | 1,275,232 |
| 2026-06-02 | 49.56 | 51.15 | 49.56 | 50.91 | +1.29% | 1,661,641 |
| 2026-06-01 | 50.15 | 50.62 | 50.02 | 50.26 | +0.32% | 696,477 |
| 2026-05-29 | 50.22 | 50.35 | 49.40 | 50.10 | +0.58% | 2,522,547 |
| 2026-05-28 | 49.37 | 50.34 | 49.33 | 49.81 | -0.93% | 946,018 |
| 2026-05-27 | 48.87 | 50.28 | 48.85 | 50.28 | +3.20% | 1,400,006 |
| 2026-05-26 | 50.19 | 50.69 | 48.00 | 48.72 | -3.26% | 1,449,108 |
| 2026-05-25 | 49.62 | 50.61 | 49.06 | 50.36 | -0.12% | 1,385,619 |
| 2026-05-22 | 50.88 | 51.09 | 50.36 | 50.42 | -0.90% | 1,411,203 |
| 2026-05-21 | 51.88 | 51.98 | 50.70 | 50.88 | -0.16% | 1,842,585 |
| 2026-05-20 | 51.83 | 52.79 | 50.96 | 50.96 | -1.51% | 1,483,803 |
| 2026-05-19 | 51.83 | 52.30 | 51.70 | 51.74 | +0.66% | 1,471,418 |
| 2026-05-18 | 51.61 | 52.69 | 51.00 | 51.40 | -0.25% | 2,612,493 |
| 2026-05-15 | 52.26 | 52.50 | 51.39 | 51.53 | +0.27% | 1,587,664 |
| 2026-05-14 | 52.66 | 53.23 | 51.38 | 51.39 | -1.06% | 3,040,450 |
| 2026-05-13 | 48.26 | 52.15 | 45.15 | 51.94 | +13.28% | 3,328,398 |
| 2026-05-12 | 46.10 | 46.18 | 44.88 | 45.85 | -1.14% | 1,332,340 |
| 2026-05-11 | 46.95 | 47.15 | 45.93 | 46.38 | -0.96% | 1,555,076 |
| 2026-05-08 | 46.58 | 47.31 | 45.38 | 46.83 | -1.18% | 1,152,477 |
| 2026-05-07 | 46.82 | 47.50 | 46.26 | 47.39 | -0.11% | 1,522,934 |
| 2026-05-06 | 47.97 | 48.20 | 47.31 | 47.44 | -0.92% | 1,213,137 |
| 2026-05-05 | 47.24 | 47.98 | 47.24 | 47.88 | +0.61% | 986,193 |
| 2026-05-04 | 47.76 | 48.49 | 47.49 | 47.59 | -0.34% | 720,426 |
| 2026-05-01 | 48.00 | 48.13 | 47.21 | 47.75 | +0.99% | 839,583 |
| 2026-04-30 | 46.59 | 47.64 | 46.59 | 47.28 | +0.83% | 1,178,762 |
| 2026-04-29 | 46.21 | 47.30 | 46.19 | 46.89 | +1.49% | 2,207,249 |
| 2026-04-28 | 47.90 | 48.60 | 46.15 | 46.20 | -4.21% | 1,215,500 |
| 2026-04-27 | 47.80 | 48.48 | 47.59 | 48.23 | +0.69% | 772,521 |
| 2026-04-24 | 47.01 | 47.99 | 46.69 | 47.90 | +1.03% | 642,910 |
| 2026-04-23 | 47.29 | 47.55 | 46.61 | 47.41 | -0.96% | 1,656,253 |
| 2026-04-22 | 47.25 | 47.91 | 47.06 | 47.87 | -0.13% | 1,059,253 |
| 2026-04-21 | 48.70 | 49.18 | 47.93 | 47.93 | -2.02% | 1,185,309 |
| 2026-04-20 | 49.77 | 50.00 | 48.84 | 48.92 | -0.33% | 1,223,555 |
| 2026-04-17 | 48.48 | 49.08 | 48.20 | 49.08 | -0.10% | 1,231,490 |
| 2026-04-16 | 48.21 | 49.50 | 47.82 | 49.13 | +3.04% | 1,416,409 |
| 2026-04-15 | 47.54 | 47.80 | 47.11 | 47.68 | +1.92% | 1,151,908 |
| 2026-04-14 | 47.50 | 47.50 | 46.45 | 46.78 | +0.34% | 1,117,992 |
| 2026-04-13 | 47.05 | 47.13 | 46.47 | 46.62 | -1.79% | 777,294 |
| 2026-04-10 | 47.34 | 47.89 | 47.21 | 47.47 | +0.13% | 1,280,327 |
| 2026-04-09 | 47.76 | 48.00 | 46.87 | 47.41 | -1.94% | 1,127,206 |
| 2026-04-08 | 48.99 | 49.43 | 48.13 | 48.35 | +3.42% | 1,660,844 |
| 2026-04-07 | 47.24 | 47.58 | 46.41 | 46.75 | +1.30% | 1,079,612 |
| 2026-04-02 | 46.68 | 47.12 | 45.78 | 46.15 | -1.14% | 1,430,930 |
| 2026-04-01 | 46.00 | 46.70 | 45.77 | 46.68 | +2.98% | 1,611,891 |
| 2026-03-31 | 45.13 | 45.67 | 44.80 | 45.33 | +1.14% | 1,496,497 |
| 2026-03-30 | 44.94 | 45.13 | 44.52 | 44.82 | -2.59% | 1,170,807 |
| 2026-03-27 | 46.25 | 46.84 | 45.70 | 46.01 | -1.44% | 1,323,748 |
| 2026-03-26 | 45.83 | 46.71 | 45.50 | 46.68 | +0.21% | 1,684,262 |
| 2026-03-25 | 46.38 | 46.85 | 46.02 | 46.58 | +2.13% | 1,766,072 |
| 2026-03-24 | 47.43 | 47.48 | 45.32 | 45.61 | -1.77% | 1,766,836 |
| 2026-03-23 | 44.80 | 46.69 | 44.63 | 46.43 | +2.56% | 1,800,867 |
| 2026-03-20 | 45.58 | 46.02 | 45.27 | 45.27 | +1.21% | 4,143,328 |
| 2026-03-19 | 44.50 | 44.85 | 44.18 | 44.73 | -0.36% | 2,423,172 |
| 2026-03-18 | 45.48 | 45.49 | 44.67 | 44.89 | -0.16% | 1,760,267 |
| 2026-03-17 | 45.03 | 45.90 | 44.74 | 44.96 | -1.98% | 1,451,956 |
| 2026-03-16 | 45.84 | 46.35 | 45.69 | 45.87 | -0.69% | 1,398,839 |
| 2026-03-13 | 45.81 | 46.34 | 45.77 | 46.19 | +1.18% | 1,156,940 |
| 2026-03-12 | 45.40 | 45.76 | 44.87 | 45.65 | +0.07% | 1,603,395 |
| 2026-03-11 | 45.85 | 46.30 | 45.27 | 45.62 | -1.83% | 1,466,117 |
| 2026-03-10 | 47.26 | 47.31 | 45.60 | 46.47 | +1.11% | 1,734,288 |
| 2026-03-09 | 44.76 | 45.96 | 44.76 | 45.96 | -2.46% | 2,873,110 |
| 2026-03-06 | 46.92 | 47.15 | 46.29 | 47.12 | +1.66% | 1,283,527 |
| 2026-03-05 | 46.96 | 47.47 | 46.09 | 46.35 | +0.74% | 1,481,905 |
| 2026-03-04 | 46.70 | 46.91 | 45.49 | 46.01 | -0.11% | 1,482,487 |
| 2026-03-03 | 46.99 | 47.23 | 45.70 | 46.06 | -2.48% | 1,679,761 |
| 2026-03-02 | 47.07 | 47.98 | 46.46 | 47.23 | -1.77% | 1,842,390 |
| 2026-02-27 | 48.44 | 48.52 | 47.32 | 48.08 | +2.06% | 3,006,278 |
| 2026-02-26 | 47.14 | 47.34 | 46.52 | 47.11 | +0.64% | 1,463,460 |
| 2026-02-25 | 46.00 | 47.15 | 45.92 | 46.81 | +1.69% | 1,833,940 |
| 2026-02-24 | 46.51 | 47.07 | 46.00 | 46.03 | -2.00% | 2,031,562 |
| 2026-02-23 | 48.25 | 48.50 | 46.70 | 46.97 | -2.15% | 2,851,271 |
| 2026-02-20 | 49.51 | 49.67 | 47.78 | 48.00 | -4.63% | 4,805,178 |
| 2026-02-19 | 50.98 | 50.98 | 49.15 | 50.33 | -0.65% | 1,798,430 |
| 2026-02-18 | 50.29 | 50.80 | 49.57 | 50.66 | +2.28% | 1,132,566 |
| 2026-02-17 | 49.49 | 50.00 | 48.69 | 49.53 | +0.04% | 843,168 |
| 2026-02-16 | 48.73 | 49.70 | 48.23 | 49.51 | +2.21% | 979,576 |
| 2026-02-13 | 50.81 | 51.01 | 48.44 | 48.44 | -5.00% | 1,699,830 |
| 2026-02-12 | 51.98 | 52.63 | 50.99 | 50.99 | -3.85% | 2,537,056 |
| 2026-02-11 | 52.70 | 53.11 | 52.47 | 53.03 | +0.82% | 1,289,719 |
| 2026-02-10 | 52.17 | 52.60 | 51.49 | 52.60 | +1.13% | 1,249,097 |
| 2026-02-09 | 50.69 | 52.28 | 50.50 | 52.01 | +2.40% | 1,550,208 |
| 2026-02-06 | 52.22 | 52.48 | 50.78 | 50.79 | -2.74% | 1,573,684 |
| 2026-02-05 | 51.58 | 52.39 | 51.45 | 52.22 | +0.79% | 2,388,952 |
| 2026-02-04 | 51.75 | 52.28 | 51.36 | 51.81 | -2.81% | 1,494,451 |
| 2026-02-03 | 52.71 | 53.55 | 51.84 | 53.31 | +1.66% | 1,912,856 |
| 2026-02-02 | 53.39 | 53.67 | 52.23 | 52.44 | -2.09% | 1,148,229 |
| 2026-01-30 | 54.80 | 54.97 | 53.42 | 53.56 | -1.60% | 2,057,252 |
| 2026-01-29 | 54.84 | 55.41 | 54.43 | 54.43 | -1.05% | 1,418,669 |
| 2026-01-28 | 56.84 | 57.19 | 55.01 | 55.01 | -2.84% | 1,783,828 |
| 2026-01-27 | 57.24 | 57.63 | 56.49 | 56.62 | -1.46% | 1,495,443 |
| 2026-01-23 | 57.11 | 57.78 | 56.98 | 57.46 | -0.47% | 1,212,481 |
| 2026-01-22 | 56.14 | 57.73 | 56.03 | 57.73 | +3.72% | 1,363,418 |
| 2026-01-21 | 55.92 | 56.62 | 55.58 | 55.66 | -0.96% | 1,046,458 |
| 2026-01-20 | 56.40 | 57.21 | 56.19 | 56.20 | -1.16% | 835,221 |
| 2026-01-19 | 57.47 | 57.79 | 56.68 | 56.86 | -1.54% | 719,821 |
| 2026-01-16 | 57.66 | 57.79 | 57.06 | 57.75 | +0.16% | 936,384 |
| 2026-01-15 | 58.40 | 58.74 | 57.52 | 57.66 | -0.40% | 1,875,060 |
| 2026-01-14 | 56.50 | 57.89 | 56.30 | 57.89 | +1.90% | 1,258,237 |
| 2026-01-13 | 57.40 | 57.40 | 56.40 | 56.81 | -1.01% | 1,338,156 |
| 2026-01-12 | 58.00 | 58.49 | 56.55 | 57.39 | +0.30% | 941,598 |
| 2026-01-09 | 57.30 | 58.50 | 57.16 | 57.22 | +1.01% | 1,711,989 |
| 2026-01-08 | 55.96 | 56.65 | 55.51 | 56.65 | +1.87% | 1,062,755 |
| 2026-01-07 | 56.00 | 56.30 | 55.36 | 55.61 | +0.87% | 1,138,146 |
| 2026-01-06 | 54.90 | 55.51 | 54.20 | 55.13 | +0.95% | 2,734,318 |
| 2026-01-05 | 56.61 | 56.99 | 54.54 | 54.61 | -4.56% | 1,323,840 |
| 2026-01-02 | 57.75 | 58.10 | 57.03 | 57.22 | -1.65% | 486,937 |
| 2025-12-31 | 57.50 | 58.18 | 57.40 | 58.18 | +0.78% | 663,206 |
| 2025-12-30 | 57.51 | 58.20 | 57.50 | 57.73 | +0.47% | 591,696 |
| 2025-12-29 | 57.55 | 57.79 | 57.32 | 57.46 | -0.16% | 700,217 |
| 2025-12-24 | 57.50 | 58.06 | 57.17 | 57.55 | -1.22% | 412,530 |
| 2025-12-23 | 57.18 | 58.52 | 57.12 | 58.26 | +1.15% | 843,043 |
| 2025-12-22 | 57.89 | 58.56 | 57.23 | 57.60 | +0.10% | 792,457 |
| 2025-12-19 | 57.21 | 57.61 | 56.79 | 57.54 | +1.21% | 2,798,340 |
| 2025-12-18 | 56.44 | 56.87 | 55.89 | 56.85 | +0.04% | 1,694,638 |
| 2025-12-17 | 57.39 | 57.68 | 56.52 | 56.83 | -0.56% | 1,606,245 |
| 2025-12-16 | 57.42 | 57.70 | 56.97 | 57.15 | +0.58% | 2,479,510 |
| 2025-12-15 | 56.60 | 56.98 | 56.18 | 56.82 | +0.19% | 2,329,588 |
| 2025-12-12 | 57.19 | 57.49 | 56.63 | 56.71 | -0.32% | 1,090,015 |
| 2025-12-11 | 58.42 | 58.42 | 56.68 | 56.89 | -1.66% | 1,198,056 |
| 2025-12-10 | 58.42 | 58.47 | 57.78 | 57.85 | -0.55% | 1,763,839 |
| 2025-12-09 | 57.77 | 58.31 | 57.24 | 58.17 | +0.73% | 1,049,350 |
| 2025-12-08 | 57.30 | 57.91 | 56.78 | 57.75 | +0.61% | 1,171,318 |
| 2025-12-05 | 58.18 | 58.29 | 57.17 | 57.40 | -1.36% | 1,213,026 |
| 2025-12-04 | 58.74 | 58.82 | 57.58 | 58.19 | -0.73% | 1,357,131 |
| 2025-12-03 | 60.96 | 61.00 | 58.54 | 58.62 | +0.96% | 1,237,209 |
| 2025-12-02 | 58.00 | 58.39 | 57.83 | 58.06 | -0.58% | 972,029 |
| 2025-12-01 | 57.62 | 58.83 | 57.62 | 58.40 | +0.10% | 647,003 |
| 2025-11-28 | 58.38 | 58.84 | 58.11 | 58.34 | -0.68% | 810,672 |
| 2025-11-27 | 58.01 | 59.20 | 57.74 | 58.74 | +0.39% | 1,019,027 |
| 2025-11-26 | 57.77 | 58.53 | 57.00 | 58.51 | +1.54% | 1,592,547 |
| 2025-11-25 | 58.31 | 58.84 | 57.24 | 57.62 | -1.50% | 1,102,861 |
| 2025-11-24 | 59.00 | 59.41 | 58.40 | 58.50 | +0.50% | 4,288,917 |
| 2025-11-21 | 57.44 | 59.36 | 57.28 | 58.21 | -0.05% | 1,743,184 |
| 2025-11-20 | 57.50 | 58.56 | 57.41 | 58.24 | +2.30% | 1,221,607 |
| 2025-11-19 | 56.20 | 57.55 | 56.18 | 56.93 | +0.80% | 1,226,264 |
| 2025-11-18 | 56.21 | 56.48 | 55.79 | 56.48 | -1.24% | 2,172,739 |
| 2025-11-17 | 56.71 | 57.19 | 56.04 | 57.19 | -0.37% | 1,724,961 |
| 2025-11-14 | 58.02 | 58.59 | 57.03 | 57.40 | -3.74% | 1,705,850 |
| 2025-11-13 | 59.30 | 59.81 | 57.81 | 59.63 | +0.35% | 2,493,832 |
| 2025-11-12 | 64.34 | 64.86 | 59.28 | 59.42 | -7.52% | 2,723,896 |
| 2025-11-11 | 63.50 | 64.40 | 63.26 | 64.25 | +1.71% | 1,288,875 |
| 2025-11-10 | 63.20 | 63.57 | 62.56 | 63.17 | +0.88% | 1,285,243 |
| 2025-11-07 | 62.98 | 63.79 | 62.32 | 62.62 | -2.00% | 904,889 |
| 2025-11-06 | 63.54 | 64.53 | 63.45 | 63.90 | +1.30% | 991,816 |
| 2025-11-05 | 63.36 | 64.22 | 62.54 | 63.08 | +0.05% | 1,175,551 |
| 2025-11-04 | 64.29 | 64.59 | 63.03 | 63.05 | -1.59% | 608,917 |
| 2025-11-03 | 63.17 | 64.07 | 63.10 | 64.07 | +1.14% | 1,308,240 |
| 2025-10-31 | 64.19 | 64.47 | 63.35 | 63.35 | -0.75% | 1,192,916 |
| 2025-10-30 | 64.56 | 65.20 | 63.80 | 63.83 | -2.15% | 908,266 |
| 2025-10-29 | 66.10 | 66.73 | 65.06 | 65.23 | -1.58% | 893,201 |
| 2025-10-28 | 67.00 | 67.43 | 65.88 | 66.28 | +0.62% | 1,058,805 |
| 2025-10-27 | 64.85 | 65.87 | 64.70 | 65.87 | +1.84% | 1,113,886 |
| 2025-10-24 | 64.52 | 65.10 | 64.38 | 64.68 | -0.11% | 662,752 |
| 2025-10-23 | 63.61 | 64.75 | 63.61 | 64.75 | +0.76% | 942,655 |
| 2025-10-22 | 64.25 | 64.90 | 64.06 | 64.26 | +0.36% | 1,167,491 |
| 2025-10-21 | 63.63 | 64.44 | 63.33 | 64.03 | -0.20% | 1,197,472 |
| 2025-10-20 | 65.25 | 65.60 | 64.16 | 64.16 | -0.87% | 1,354,036 |
| 2025-10-17 | 64.96 | 65.84 | 64.39 | 64.72 | -1.36% | 1,205,925 |
| 2025-10-16 | 65.94 | 66.08 | 64.76 | 65.61 | -0.08% | 1,448,860 |
| 2025-10-15 | 65.00 | 65.66 | 64.38 | 65.66 | +0.09% | 1,607,457 |
| 2025-10-14 | 66.15 | 66.36 | 64.52 | 65.60 | -1.20% | 1,117,502 |
| 2025-10-13 | 67.70 | 68.05 | 66.15 | 66.40 | -2.52% | 1,407,255 |
| 2025-10-10 | 68.45 | 68.67 | 67.84 | 68.12 | +0.10% | 1,019,733 |
| 2025-10-09 | 68.50 | 69.07 | 67.89 | 68.05 | -0.01% | 1,318,394 |
| 2025-10-08 | 68.93 | 69.46 | 67.68 | 68.06 | -1.29% | 992,680 |
| 2025-10-07 | 70.24 | 70.34 | 68.75 | 68.95 | -1.32% | 1,238,015 |
| 2025-10-06 | 70.70 | 70.70 | 69.32 | 69.87 | -1.26% | 585,602 |
| 2025-10-03 | 69.74 | 70.79 | 69.50 | 70.76 | +1.46% | 1,092,955 |
| 2025-10-02 | 69.77 | 69.89 | 68.78 | 69.74 | +0.26% | 1,394,578 |
| 2025-10-01 | 69.67 | 70.35 | 68.98 | 69.56 | -0.60% | 1,092,608 |
| 2025-09-30 | 70.00 | 70.89 | 69.82 | 69.98 | -0.17% | 1,523,201 |
| 2025-09-29 | 69.00 | 70.35 | 68.99 | 70.10 | +2.04% | 898,507 |
| 2025-09-26 | 67.83 | 68.70 | 67.12 | 68.70 | +0.60% | 1,132,465 |
| 2025-09-25 | 68.85 | 69.88 | 67.68 | 68.29 | -0.16% | 1,011,682 |
| 2025-09-24 | 68.08 | 68.59 | 67.56 | 68.40 | -0.10% | 1,139,228 |
| 2025-09-23 | 68.74 | 69.00 | 67.95 | 68.47 | -0.39% | 749,052 |
| 2025-09-22 | 69.39 | 69.74 | 68.74 | 68.74 | +0.17% | 1,037,176 |
| 2025-09-19 | 68.65 | 69.31 | 68.44 | 68.62 | +0.29% | 3,239,391 |
| 2025-09-18 | 69.10 | 69.39 | 68.23 | 68.42 | -0.62% | 958,162 |
| 2025-09-17 | 68.60 | 68.85 | 68.04 | 68.85 | +0.25% | 893,831 |
| 2025-09-16 | 69.11 | 69.15 | 68.49 | 68.68 | -0.39% | 1,401,746 |
| 2025-09-15 | 68.10 | 68.95 | 67.43 | 68.95 | +2.19% | 834,185 |
| 2025-09-12 | 70.29 | 70.59 | 67.09 | 67.47 | -3.97% | 1,376,555 |
| 2025-09-11 | 69.45 | 70.28 | 68.79 | 70.26 | +0.41% | 768,163 |
| 2025-09-10 | 69.83 | 70.21 | 69.19 | 69.97 | +0.21% | 1,117,389 |
| 2025-09-09 | 70.05 | 70.36 | 69.53 | 69.82 | -0.09% | 994,597 |
| 2025-09-08 | 68.69 | 69.88 | 68.57 | 69.88 | +0.27% | 1,249,094 |
| 2025-09-05 | 69.30 | 70.44 | 69.29 | 69.69 | +0.56% | 662,905 |
| 2025-09-04 | 69.92 | 69.99 | 69.00 | 69.30 | +0.38% | 939,086 |
| 2025-09-03 | 69.85 | 70.32 | 69.04 | 69.04 | -1.22% | 1,227,783 |
| 2025-09-02 | 70.69 | 71.15 | 69.61 | 69.89 | -0.70% | 748,191 |
| 2025-09-01 | 72.62 | 72.95 | 70.38 | 70.38 | -3.20% | 670,886 |
| 2025-08-29 | 73.10 | 73.29 | 72.15 | 72.71 | -0.23% | 990,950 |
| 2025-08-28 | 72.92 | 73.11 | 72.30 | 72.88 | +0.52% | 575,260 |
| 2025-08-27 | 72.10 | 72.94 | 71.36 | 72.50 | +0.89% | 677,679 |
| 2025-08-26 | 71.13 | 71.88 | 71.01 | 71.86 | +0.39% | 1,873,136 |
| 2025-08-25 | 71.97 | 71.97 | 71.12 | 71.58 | +1.03% | 1,102,066 |
| 2025-08-22 | 71.37 | 72.07 | 70.47 | 70.85 | -1.69% | 1,603,188 |
| 2025-08-21 | 71.83 | 72.12 | 70.98 | 72.07 | +1.25% | 1,134,467 |
| 2025-08-20 | 71.72 | 72.38 | 70.73 | 71.18 | +0.30% | 1,335,493 |
| 2025-08-19 | 70.98 | 71.35 | 70.14 | 70.97 | +0.57% | 780,414 |
| 2025-08-18 | 70.41 | 71.22 | 70.33 | 70.57 | -0.16% | 523,760 |
| 2025-08-15 | 70.12 | 70.81 | 69.66 | 70.68 | +0.90% | 871,216 |
| 2025-08-14 | 69.80 | 70.60 | 69.39 | 70.05 | +0.50% | 1,332,068 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+13.48%). Worst month: Nov (-8.94%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Aristocrat Leisure Ltd's (ALL.AX) latest close?
65.56 on 2026-08-07, from the Closelook data lake's daily price record.
What is ALL.AX's 52-week high and low?
73.29 high and 44.18 low over the trailing 52 weeks, as of 2026-08-07.
What is Aristocrat Leisure Ltd's strongest and weakest month historically?
Historically, ALL.AX's strongest calendar month has been Jun (average +13.48%) and its weakest Nov (average -8.94%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.