Want to see AU:ALL full AI Analyst Report?
Aristocrat Leisure (ALL) Historical Prices
181 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 65.65 | 65.90 | 65.02 | 65.79 | 65.79 | +1.20% | 693,591 | 0.57 |
| Nov 02, 2026 | 64.88 | 65.68 | 64.79 | 65.01 | 65.01 | +0.96% | 1,073,442 | 0.87 |
| Oct 30, 2026 | 63.46 | 64.74 | 63.41 | 64.39 | 64.39 | +1.83% | 950,509 | 0.77 |
| Oct 29, 2026 | 63.09 | 63.23 | 62.67 | 63.23 | 63.23 | +0.94% | 693,472 | 0.56 |
| Oct 28, 2026 | 63.28 | 63.82 | 62.47 | 62.64 | 62.64 | -1.69% | 830,573 | 0.66 |
| Oct 27, 2026 | 64.00 | 64.47 | 62.76 | 63.72 | 63.72 | +0.19% | 1,565,768 | 1.26 |
| Oct 26, 2026 | 63.10 | 63.62 | 62.66 | 63.60 | 63.60 | -0.61% | 1,345,217 | 1.08 |
| Oct 23, 2026 | 63.19 | 63.99 | 62.75 | 63.99 | 63.99 | +1.31% | 1,340,761 | 1.08 |
| Oct 22, 2026 | 62.47 | 63.59 | 62.29 | 63.16 | 63.16 | -0.77% | 728,938 | 0.58 |
| Oct 21, 2026 | 64.40 | 64.40 | 63.23 | 63.65 | 63.65 | +0.55% | 1,055,484 | 0.84 |
| Oct 20, 2026 | 62.49 | 63.30 | 62.28 | 63.30 | 63.30 | +0.86% | 1,072,686 | 0.84 |
| Oct 19, 2026 | 63.18 | 63.29 | 61.85 | 62.76 | 62.76 | -0.41% | 1,000,542 | 0.79 |
| Oct 16, 2026 | 62.90 | 63.64 | 62.62 | 63.02 | 63.02 | +0.67% | 1,534,323 | 1.19 |
| Oct 15, 2026 | 61.63 | 62.84 | 61.51 | 62.60 | 62.60 | +1.90% | 1,760,052 | 1.38 |
| Oct 14, 2026 | 61.96 | 62.12 | 60.82 | 61.43 | 61.43 | -1.19% | 1,057,798 | 0.83 |
| Oct 13, 2026 | 61.18 | 62.17 | 60.92 | 62.17 | 62.17 | +1.72% | 1,630,305 | 1.28 |
| Oct 12, 2026 | 61.40 | 61.89 | 60.91 | 61.12 | 61.12 | -0.62% | 1,587,367 | 1.26 |
| Oct 09, 2026 | 60.92 | 61.79 | 60.81 | 61.50 | 61.50 | +1.99% | 1,239,567 | 0.99 |
| Oct 08, 2026 | 59.40 | 60.84 | 59.17 | 60.30 | 60.30 | +1.52% | 1,710,349 | 1.38 |
| Oct 07, 2026 | 59.12 | 59.81 | 59.12 | 59.40 | 59.40 | -0.25% | 1,566,007 | 1.27 |
| Oct 06, 2026 | 59.70 | 60.17 | 59.55 | 59.55 | 59.55 | +0.25% | 918,888 | 0.74 |
| Oct 05, 2026 | 59.60 | 59.73 | 59.12 | 59.40 | 59.40 | -0.60% | 588,610 | 0.47 |
| Oct 02, 2026 | 59.00 | 59.81 | 58.94 | 59.76 | 59.76 | +1.49% | 791,376 | 0.62 |
| Oct 01, 2026 | 58.83 | 59.42 | 58.30 | 58.88 | 58.88 | -1.08% | 1,031,141 | 0.81 |
| Sep 30, 2026 | 58.67 | 59.92 | 58.39 | 59.52 | 59.52 | +1.12% | 1,403,838 | 1.11 |
| Sep 29, 2026 | 58.50 | 59.19 | 58.30 | 58.86 | 58.86 | +0.80% | 1,081,183 | 0.84 |
| Sep 28, 2026 | 58.58 | 58.82 | 58.26 | 58.39 | 58.39 | -0.02% | 1,058,599 | 0.81 |
| Sep 25, 2026 | 59.21 | 59.81 | 57.71 | 58.40 | 58.40 | -2.49% | 951,935 | 0.72 |
| Sep 24, 2026 | 59.68 | 60.86 | 59.60 | 59.89 | 59.89 | -0.47% | 1,666,720 | 1.26 |
| Sep 23, 2026 | 61.19 | 61.66 | 59.06 | 60.17 | 60.17 | -2.81% | 1,717,624 | 1.29 |
| Sep 22, 2026 | 60.88 | 62.18 | 60.59 | 61.91 | 61.91 | +2.25% | 748,903 | 0.54 |
| Sep 21, 2026 | 60.38 | 60.70 | 59.98 | 60.55 | 60.55 | -0.36% | 995,934 | 0.70 |
| Sep 18, 2026 | 60.44 | 60.88 | 60.12 | 60.77 | 60.77 | -1.27% | 2,778,793 | 1.93 |
| Sep 17, 2026 | 62.15 | 62.15 | 61.34 | 61.55 | 61.55 | +0.08% | 1,662,211 | 1.15 |
| Sep 16, 2026 | 61.30 | 61.96 | 60.74 | 61.50 | 61.50 | +0.00% | 1,310,896 | 0.87 |
| Sep 15, 2026 | 61.07 | 61.68 | 60.85 | 61.50 | 61.50 | +1.75% | 1,277,062 | 0.84 |
| Sep 14, 2026 | 59.89 | 61.29 | 59.80 | 60.44 | 60.44 | +0.92% | 1,202,130 | 0.79 |
| Sep 11, 2026 | 59.40 | 60.30 | 59.40 | 59.89 | 59.89 | +0.20% | 963,328 | 0.63 |
| Sep 10, 2026 | 59.85 | 60.46 | 59.27 | 59.77 | 59.77 | -0.38% | 1,489,053 | 0.99 |
| Sep 09, 2026 | 59.99 | 60.65 | 59.96 | 60.00 | 60.00 | -0.13% | 1,401,638 | 0.92 |
| Sep 08, 2026 | 60.80 | 60.81 | 60.05 | 60.08 | 60.08 | -0.91% | 839,038 | 0.55 |
| Sep 07, 2026 | 60.61 | 60.95 | 60.37 | 60.63 | 60.63 | -0.61% | 818,345 | 0.53 |
| Sep 04, 2026 | 61.14 | 61.88 | 60.64 | 61.00 | 61.00 | -0.75% | 1,699,589 | 1.10 |
| Sep 03, 2026 | 60.33 | 61.46 | 59.95 | 61.46 | 61.46 | +1.87% | 1,493,439 | 0.98 |
| Sep 02, 2026 | 60.02 | 60.48 | 59.13 | 60.33 | 60.33 | -0.30% | 1,006,677 | 0.66 |
| Sep 01, 2026 | 59.84 | 60.60 | 59.62 | 60.51 | 60.51 | -0.67% | 1,166,439 | 0.76 |
| Aug 31, 2026 | 60.92 | 61.31 | 60.43 | 60.92 | 60.92 | +0.63% | 2,124,427 | 1.40 |
| Aug 28, 2026 | 60.01 | 61.06 | 60.01 | 60.54 | 60.54 | +0.72% | 1,179,107 | 0.77 |
| Aug 27, 2026 | 61.20 | 61.34 | 60.11 | 60.11 | 60.11 | -1.80% | 1,720,106 | 1.14 |
| Aug 26, 2026 | 61.89 | 61.98 | 60.97 | 61.21 | 61.21 | -1.08% | 1,096,503 | 0.72 |
