Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 26-Mar-25 01:57:42 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ALL) ARISTOCRAT LEISURE LIMITED Daily Prices...

     Prev Section TOC    Company Info for ALL    Limits Next Section


Company Details for (ALL) ARISTOCRAT LEISURE LIMITED

Listing Code ALL
Listing Name ARISTOCRAT LEISURE LIMITED
GICS Sector Consumer Services
ISIN Name ARISTOCRAT LEISURE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ALL7


Maximum Price date available .. Tuesday 24th March 2026
Latest price with VOLUME for ALL .. Tuesday 24th March 2026

ALL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.76 250 0.0
MAX ### ### 99.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ALL    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 Next >>


End of day Prices (full format),

150 Days for (ALL) ARISTOCRAT LEISURE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Mar-24 Tue 47.43 47.48 ### ### 18.4 18.4 0.0
2026-Mar-23 Mon 44.8 ### ### 46.43 91.4 91.4 ###
2026-Mar-20 Fri 45.58 ### 45.27 45.27 4,391,879 99,410,181 36.6 36.6 ###
2026-Mar-19 Thu 44.5 44.85 ### 44.73 2,423,172 ### ### ### ###
2026-Mar-18 Wed 45.48 45.49 ### 44.89 26.4 26.4 ###
2026-Mar-17 Tue ### ### 44.74 ### 38.3 38.3 0.0
2026-Mar-16 Mon 45.84 ### ### 45.87 1,411,526 0 ### ### ###
2026-Mar-13 Fri 45.81 ### 45.77 ### 76.0 76.0 0.0
2026-Mar-12 Thu 45.4 45.76 44.87 ### ### ### 0.0
2026-Mar-11 Wed 45.85 ### 45.27 ### ### ### 0.0
2026-Mar-10 Tue 47.26 ### ### 46.47 1,734,288 0 20.9 20.9 ###
2026-Mar-09 Mon 44.76 ### 44.76 ### 92.1 92.1 0.0
2026-Mar-06 Fri ### ### 46.29 ### 1,283,527 ### ### ### 0.0
2026-Mar-05 Thu ### 47.47 ### ### 24.8 24.8 0.0
2026-Mar-04 Wed 46.7 ### 45.49 ### 1,532,487 ### 37.6 37.6 0.0
2026-Mar-03 Tue ### 47.23 45.7 ### 37.1 37.1 0.0
2026-Mar-02 Mon ### ### 46.46 47.23 ### ### ###
2026-Feb-27 Fri 48.44 48.52 ### ### 3,006,278 ### 31.6 31.6 0.0
2026-Feb-26 Thu ### ### ### ### 40.3 40.3 0.0
2026-Feb-25 Wed 46 ### ### 46.81 1,833,940 0 ### ### ###
2026-Feb-24 Tue 46.51 ### 46 ### 38.5 38.5 0.0
2026-Feb-23 Mon 48.25 48.5 46.7 ### 2,851,271 ### 23.0 23.0 0.0
2026-Feb-20 Fri 49.51 ### 47.78 48 4,805,178 ### 17.3 17.3 3.4
2026-Feb-19 Thu ### ### ### ### ### ### 0.0
2026-Feb-18 Wed 50.29 50.8 49.57 ### 65.2 65.2 0.0
2026-Feb-17 Tue 49.49 50 ### 49.53 73.5 73.5 3.5
2026-Feb-16 Mon 48.73 49.7 48.23 49.51 979,576 ### 78.1 78.1 ###
2026-Feb-13 Fri 50.81 ### 48.44 48.44 13.8 13.8 3.5
2026-Feb-12 Thu ### ### ### ### 2,537,056 0 32.3 32.3 0.0
2026-Feb-11 Wed 52.7 ### 52.47 ### ### ### 0.0
2026-Feb-10 Tue ### ### 51.49 ### ### ### 0.0
2026-Feb-09 Mon ### 52.28 50.5 ### ### ### 0.0
2026-Feb-06 Fri 52.22 52.48 50.78 50.79 1,573,684 ### ### ### 3.6
2026-Feb-05 Thu 51.58 ### 51.45 52.22 2,388,952 ### 84.5 84.5 3.7
2026-Feb-04 Wed 51.75 52.28 ### 51.81 1,494,451 39,064,949 ### ### ###
2026-Feb-03 Tue 52.71 53.55 ### ### 1,912,856 ### 68.7 68.7 0.0
2026-Feb-02 Mon ### ### 52.23 52.44 1,148,229 ### ### ### 3.7
2026-Jan-30 Fri 54.8 ### 53.42 53.56 2,057,252 ### ### ### 3.8
2026-Jan-29 Thu 54.84 55.41 54.43 54.43 ### ### 3.9
2026-Jan-28 Wed 56.84 ### ### ### 1,783,828 0 18.8 18.8 0.0
2026-Jan-27 Tue 57.24 ### 56.49 ### 1,495,443 42,238,787 38.4 38.4 0.0
2026-Jan-23 Fri ### 57.78 ### 57.46 1,212,481 35,028,576 ### ### 4.1
2026-Jan-22 Thu ### 57.73 ### 57.73 85.8 85.8 ###
2026-Jan-21 Wed ### ### 55.58 ### 1,046,458 ### 33.8 33.8 0.0
2026-Jan-20 Tue 56.4 57.21 ### 56.2 835,221 ### 41.1 41.1 4.0
2026-Jan-19 Mon 57.47 57.79 ### 56.86 719,821 20,799,227 28.5 28.5 ###
2026-Jan-16 Fri ### 57.79 ### 57.75 936,384 ### ### ### 4.1
2026-Jan-15 Thu 58.4 58.74 57.52 ### ### ### 0.0
2026-Jan-14 Wed 56.5 57.89 ### 57.89 ### ### ###
2026-Jan-13 Tue 57.4 57.4 56.4 56.81 1,338,156 76,141,076 ### ### 4.1
2026-Jan-12 Mon 58 58.49 56.55 ### ### ### 0.0
2026-Jan-09 Fri ### 58.5 ### 57.22 1,711,989 50,075,678 ### ### 4.1
2026-Jan-08 Thu ### ### 55.51 ### 1,062,755 ### ### ### 0.0
2026-Jan-07 Wed 56 ### ### ### 1,138,146 0 ### ### 0.0
2026-Jan-06 Tue ### 55.51 54.2 ### 68.7 68.7 0.0
2026-Jan-05 Mon ### ### 54.54 ### 1,323,840 ### ### ### 0.0
2026-Jan-02 Fri 57.75 ### ### 57.22 22.7 22.7 4.1
2025-Dec-31 Wed 57.5 ### 57.4 ### ### ### 0.0
2025-Dec-30 Tue 57.51 58.2 57.5 57.73 67.6 67.6 ###
2025-Dec-29 Mon 57.55 57.79 ### 57.46 ### ### 4.1
2025-Dec-24 Wed 57.5 ### ### 57.55 65.9 65.9 ###
2025-Dec-23 Tue ### 58.52 ### 58.26 843,043 ### ### ### ###
2025-Dec-22 Mon 57.89 58.56 57.23 ### 792,457 ### 25.5 25.5 0.0
2025-Dec-19 Fri 57.21 ### 56.79 57.54 2,798,340 ### ### ### ###
2025-Dec-18 Thu 56.44 56.87 55.89 56.85 76.1 76.1 ###
2025-Dec-17 Wed ### ### 56.52 56.83 1,606,245 45,392,483 ### ### ###
2025-Dec-16 Tue 57.42 57.7 ### ### 41.4 41.4 0.0
2025-Dec-15 Mon ### ### ### 56.82 2,329,588 0 74.9 74.9 4.1
2025-Dec-12 Fri ### 57.49 56.625 56.71 27.7 27.7 ###
2025-Dec-11 Thu 58.42 58.42 ### 56.89 1,198,056 ### 24.5 24.5 ###
2025-Dec-10 Wed 58.42 58.47 57.78 57.85 31.8 31.8 4.1
2025-Dec-09 Tue 57.77 ### 57.24 ### 1,049,350 ### 78.7 78.7 0.0
2025-Dec-08 Mon ### ### 56.78 57.75 ### ### 4.1
2025-Dec-05 Fri ### 58.29 ### 57.4 1,213,026 35,353,642 ### ### ###
2025-Dec-04 Thu 58.74 58.82 57.58 ### ### ### 0.0
2025-Dec-03 Wed ### ### 58.54 ### 11.2 11.2 0.0
2025-Dec-02 Tue 58 ### 57.83 ### 972,029 ### 69.7 69.7 0.0
2025-Dec-01 Mon ### 58.83 ### 58.4 85.9 85.9 ###
2025-Nov-28 Fri ### 58.84 ### ### 810,672 23,849,970 27.1 27.1 0.0
2025-Nov-27 Thu ### ### 57.74 58.74 1,019,027 ### 76.9 76.9 4.2
2025-Nov-26 Wed 57.77 58.53 57 58.51 1,592,547 91,993,477 74.2 74.2 ###
2025-Nov-25 Tue ### 58.84 57.24 ### 25.0 25.0 0.0
2025-Nov-24 Mon 59 59.41 58.4 58.5 ### ### 4.2
2025-Nov-21 Fri 57.44 ### 57.285 58.21 1,743,184 49,929,147 ### ### 4.2
2025-Nov-20 Thu 57.5 58.56 ### 58.24 ### ### ###
2025-Nov-19 Wed 56.2 57.55 ### ### 78.7 78.7 0.0
2025-Nov-18 Tue 56.21 56.48 55.79 56.48 88.9 88.9 4.0
2025-Nov-17 Mon 56.71 ### ### ### 68.2 68.2 0.0
2025-Nov-14 Fri ### 58.59 ### 57.4 1,705,850 49,972,875 29.8 29.8 ###
2025-Nov-13 Thu ### 59.81 57.81 ### ### ### 0.0
2025-Nov-12 Wed ### 64.86 59.28 59.42 ### ### 4.2
2025-Nov-11 Tue 63.5 64.4 63.26 64.25 1,288,875 ### ### ### ###
2025-Nov-10 Mon ### ### 62.56 ### 1,285,243 ### 53.3 53.3 0.0
2025-Nov-07 Fri ### 63.79 ### ### 904,889 ### 42.3 42.3 0.0
2025-Nov-06 Thu 63.54 64.53 63.45 ### ### ### 0.0
2025-Nov-05 Wed ### 64.22 62.54 ### 1,175,551 74,506,422 53.9 53.9 0.0
2025-Nov-04 Tue 64.29 64.59 ### ### 27.1 27.1 0.0
2025-Nov-03 Mon ### ### ### ### 1,308,240 0 ### ### 0.0
2025-Oct-31 Fri ### 64.47 ### ### ### ### 0.0
2025-Oct-30 Thu 64.56 65.2 63.8 63.83 ### ### ###
2025-Oct-29 Wed ### 66.73 ### 65.23 27.6 27.6 ###
2025-Oct-28 Tue ### 67.43 65.875 66.28 ### ### 4.7
2025-Oct-27 Mon 64.85 65.87 ### 65.87 1,113,886 ### 84.2 84.2 ###
2025-Oct-24 Fri 64.52 ### ### ### 662,752 0 ### ### 0.0
2025-Oct-23 Thu ### 64.75 ### 64.75 942,655 30,518,455 ### ### 4.6
2025-Oct-22 Wed 64.25 ### ### 64.26 ### ### 4.6
2025-Oct-21 Tue ### 64.44 ### ### 1,197,472 38,582,547 ### ### 0.0
2025-Oct-20 Mon 65.25 ### ### ### ### ### 0.0
2025-Oct-17 Fri ### 65.84 ### 64.72 1,205,925 39,699,051 52.3 52.3 4.6
2025-Oct-16 Thu ### ### 64.76 ### ### ### 0.0
2025-Oct-15 Wed ### ### ### ### 1,607,457 0 ### ### 0.0
2025-Oct-14 Tue ### ### 64.52 ### 27.5 27.5 0.0
2025-Oct-13 Mon 67.7 ### ### 66.4 1,407,255 0 27.2 27.2 4.7
2025-Oct-10 Fri 68.45 ### 67.84 ### 33.4 33.4 0.0
2025-Oct-09 Thu 68.5 ### ### ### 32.7 32.7 0.0
2025-Oct-08 Wed ### 69.46 ### ### 992,680 34,475,776 30.3 30.3 0.0
2025-Oct-07 Tue 70.24 ### 68.75 ### 27.1 27.1 0.0
2025-Oct-06 Mon 70.7 70.7 ### 69.87 30.5 30.5 ###
2025-Oct-03 Fri 69.74 70.79 69.5 70.76 1,092,955 76,665,328 ### ### 5.1
2025-Oct-02 Thu 69.77 69.885 68.78 69.74 1,394,578 96,689,579 32.1 32.1 ###
2025-Oct-01 Wed ### ### ### 69.56 ### ### 5.0
2025-Sep-30 Tue 70 70.89 69.82 ### 40.3 40.3 0.0
2025-Sep-29 Mon ### ### ### ### 75.4 75.4 0.0
2025-Sep-26 Fri 67.83 68.7 ### 68.7 74.2 74.2 4.9
2025-Sep-25 Thu 68.85 69.88 ### 68.29 1,011,682 ### 29.4 29.4 4.9
2025-Sep-24 Wed ### 68.59 67.56 68.4 1,139,228 77,552,946 71.6 71.6 4.9
2025-Sep-23 Tue 68.74 ### ### 68.47 749,052 0 ### ### ###
2025-Sep-22 Mon ### 69.74 68.74 68.74 1,037,176 ### ### ### ###
2025-Sep-19 Fri ### ### 68.44 ### ### ### 0.0
2025-Sep-18 Thu ### ### 68.23 68.42 26.2 26.2 4.9
2025-Sep-17 Wed ### 68.85 ### 68.85 72.7 72.7 4.9
2025-Sep-16 Tue ### ### 68.49 ### 1,401,746 ### ### ### 0.0
2025-Sep-15 Mon ### ### 67.43 ### 834,185 28,124,547 ### ### 0.0
2025-Sep-12 Fri 70.29 70.59 ### 67.47 1,376,555 ### 7.4 7.4 ###
2025-Sep-11 Thu 69.45 70.28 68.79 70.26 ### ### 5.0
2025-Sep-10 Wed 69.83 70.21 ### ### 1,117,389 39,225,940 ### ### 0.0
2025-Sep-09 Tue ### ### 69.53 69.82 39.8 39.8 5.0
2025-Sep-08 Mon ### 69.88 68.57 69.88 79.4 79.4 ###
2025-Sep-05 Fri ### 70.44 69.29 ### 69.1 69.1 0.0
2025-Sep-04 Thu ### ### ### ### 939,086 0 ### ### 0.0
2025-Sep-03 Wed 69.85 ### ### ### 1,227,783 0 37.1 37.1 0.0
2025-Sep-02 Tue ### ### ### 69.89 27.6 27.6 5.0
2025-Sep-01 Mon ### ### ### ### 670,886 0 17.6 17.6 0.0
2025-Aug-29 Fri ### 73.29 ### 72.71 990,950 ### 28.4 28.4 ###
2025-Aug-28 Thu ### ### ### 72.88 ### ### 5.2
2025-Aug-27 Wed ### ### ### 72.5 677,679 0 67.8 67.8 5.2
2025-Aug-26 Tue ### 71.88 ### 71.86 ### ### 5.1
2025-Aug-25 Mon ### ### ### 71.58 ### ### 5.1
2025-Aug-22 Fri ### ### 70.47 70.85 1,603,188 56,488,329 ### ### ###
2025-Aug-21 Thu 71.83 ### ### ### 63.4 63.4 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-25 13:57:42 thru 2026-03-25 13:57:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000