Aristocrat Leisure
$59.76Change from previous close: +1.49%Absolute change: +$0.88
Price history
−14.31% over the period1 year: from $69.74 (October 2, 2025) to $59.76 (October 2, 2026), −14.31%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $59.76 |
| October 1, 2026 | $58.88 |
| September 30, 2026 | $59.52 |
| September 29, 2026 | $58.86 |
| September 28, 2026 | $58.39 |
| September 25, 2026 | $58.40 |
| September 24, 2026 | $59.89 |
| September 23, 2026 | $60.17 |
| September 22, 2026 | $61.91 |
| September 21, 2026 | $60.55 |
| September 18, 2026 | $60.77 |
| September 17, 2026 | $61.55 |
| September 16, 2026 | $61.50 |
| September 15, 2026 | $61.50 |
| September 14, 2026 | $60.44 |
| September 11, 2026 | $59.89 |
| September 10, 2026 | $59.77 |
| September 9, 2026 | $60.00 |
| September 8, 2026 | $60.08 |
| September 7, 2026 | $60.63 |
| September 4, 2026 | $61.00 |
| September 3, 2026 | $61.46 |
| September 2, 2026 | $60.33 |
| September 1, 2026 | $60.51 |
| August 31, 2026 | $60.92 |
| August 28, 2026 | $60.54 |
| August 27, 2026 | $60.11 |
| August 26, 2026 | $61.21 |
| August 25, 2026 | $61.88 |
| August 24, 2026 | $61.48 |
| August 21, 2026 | $60.90 |
| August 20, 2026 | $61.77 |
| August 19, 2026 | $62.67 |
| August 18, 2026 | $63.41 |
| August 17, 2026 | $64.50 |
| August 14, 2026 | $64.40 |
| August 13, 2026 | $64.49 |
| August 12, 2026 | $64.54 |
| August 11, 2026 | $65.34 |
| August 10, 2026 | $65.00 |
| August 7, 2026 | $65.56 |
| August 6, 2026 | $66.26 |
| August 5, 2026 | $66.22 |
| August 4, 2026 | $65.23 |
| August 3, 2026 | $64.35 |
| July 31, 2026 | $64.09 |
| July 30, 2026 | $65.07 |
| July 29, 2026 | $65.81 |
| July 28, 2026 | $63.79 |
| July 27, 2026 | $62.00 |
| July 24, 2026 | $60.79 |
| July 23, 2026 | $61.40 |
| July 22, 2026 | $62.03 |
| July 21, 2026 | $62.55 |
| July 20, 2026 | $62.29 |
| July 17, 2026 | $61.57 |
| July 16, 2026 | $62.10 |
| July 15, 2026 | $61.92 |
| July 14, 2026 | $61.61 |
| July 13, 2026 | $61.34 |
| July 10, 2026 | $61.74 |
| July 9, 2026 | $62.40 |
| July 8, 2026 | $62.09 |
| July 7, 2026 | $62.05 |
| July 6, 2026 | $61.61 |
| July 3, 2026 | $61.40 |
| July 2, 2026 | $61.53 |
| July 1, 2026 | $59.98 |
| June 30, 2026 | $61.27 |
| June 29, 2026 | $60.51 |
| June 26, 2026 | $58.69 |
| June 25, 2026 | $59.38 |
| June 24, 2026 | $57.99 |
| June 23, 2026 | $56.95 |
| June 22, 2026 | $56.57 |
| June 19, 2026 | $54.95 |
| June 18, 2026 | $53.55 |
| June 17, 2026 | $53.87 |
| June 16, 2026 | $52.24 |
| June 15, 2026 | $53.09 |
| June 12, 2026 | $53.91 |
| June 11, 2026 | $53.38 |
| June 10, 2026 | $52.82 |
| June 9, 2026 | $51.71 |
| June 5, 2026 | $51.31 |
| June 4, 2026 | $51.02 |
| June 3, 2026 | $51.00 |
| June 2, 2026 | $50.91 |
| June 1, 2026 | $50.26 |
| May 29, 2026 | $50.10 |
| May 28, 2026 | $49.81 |
| May 27, 2026 | $50.28 |
| May 26, 2026 | $48.72 |
| May 25, 2026 | $50.36 |
| May 22, 2026 | $50.42 |
| May 21, 2026 | $50.88 |
| May 20, 2026 | $50.96 |
| May 19, 2026 | $51.74 |
| May 18, 2026 | $51.40 |
| May 15, 2026 | $51.53 |
| May 14, 2026 | $51.39 |
| May 13, 2026 | $51.94 |
| May 12, 2026 | $45.85 |
| May 11, 2026 | $46.38 |
| May 8, 2026 | $46.83 |
| May 7, 2026 | $47.39 |
| May 6, 2026 | $47.44 |
| May 5, 2026 | $47.88 |
| May 4, 2026 | $47.59 |
| May 1, 2026 | $47.75 |
| April 30, 2026 | $47.28 |
| April 29, 2026 | $46.89 |
| April 28, 2026 | $46.20 |
| April 27, 2026 | $48.23 |
| April 24, 2026 | $47.90 |
| April 23, 2026 | $47.41 |
| April 22, 2026 | $47.87 |
| April 21, 2026 | $47.93 |
| April 20, 2026 | $48.92 |
| April 17, 2026 | $49.08 |
| April 16, 2026 | $49.13 |
| April 15, 2026 | $47.68 |
| April 14, 2026 | $46.78 |
| April 13, 2026 | $46.62 |
| April 10, 2026 | $47.47 |
| April 9, 2026 | $47.41 |
| April 8, 2026 | $48.35 |
| April 7, 2026 | $46.75 |
| April 2, 2026 | $46.15 |
| April 1, 2026 | $46.68 |
| March 31, 2026 | $45.33 |
| March 30, 2026 | $44.82 |
| March 27, 2026 | $46.01 |
| March 26, 2026 | $46.68 |
| March 25, 2026 | $46.58 |
| March 24, 2026 | $45.61 |
| March 23, 2026 | $46.43 |
| March 20, 2026 | $45.27 |
| March 19, 2026 | $44.73 |
| March 18, 2026 | $44.89 |
| March 17, 2026 | $44.96 |
| March 16, 2026 | $45.87 |
| March 13, 2026 | $46.19 |
| March 12, 2026 | $45.65 |
| March 11, 2026 | $45.62 |
| March 10, 2026 | $46.47 |
| March 9, 2026 | $45.96 |
| March 6, 2026 | $47.12 |
| March 5, 2026 | $46.35 |
| March 4, 2026 | $46.01 |
| March 3, 2026 | $46.06 |
| March 2, 2026 | $47.23 |
| February 27, 2026 | $48.08 |
| February 26, 2026 | $47.11 |
| February 25, 2026 | $46.81 |
| February 24, 2026 | $46.03 |
| February 23, 2026 | $46.97 |
| February 20, 2026 | $48.00 |
| February 19, 2026 | $50.33 |
| February 18, 2026 | $50.66 |
| February 17, 2026 | $49.53 |
| February 16, 2026 | $49.51 |
| February 13, 2026 | $48.44 |
| February 12, 2026 | $50.99 |
| February 11, 2026 | $53.03 |
| February 10, 2026 | $52.60 |
| February 9, 2026 | $52.01 |
| February 6, 2026 | $50.79 |
| February 5, 2026 | $52.22 |
| February 4, 2026 | $51.81 |
| February 3, 2026 | $53.31 |
| February 2, 2026 | $52.44 |
| January 30, 2026 | $53.56 |
| January 29, 2026 | $54.43 |
| January 28, 2026 | $55.01 |
| January 27, 2026 | $56.62 |
| January 23, 2026 | $57.46 |
| January 22, 2026 | $57.73 |
| January 21, 2026 | $55.66 |
| January 20, 2026 | $56.20 |
| January 19, 2026 | $56.86 |
| January 16, 2026 | $57.75 |
| January 15, 2026 | $57.66 |
| January 14, 2026 | $57.89 |
| January 13, 2026 | $56.81 |
| January 12, 2026 | $57.39 |
| January 9, 2026 | $57.22 |
| January 8, 2026 | $56.65 |
| January 7, 2026 | $55.61 |
| January 6, 2026 | $55.13 |
| January 5, 2026 | $54.61 |
| January 2, 2026 | $57.22 |
| December 31, 2025 | $58.18 |
| December 30, 2025 | $57.73 |
| December 29, 2025 | $57.46 |
| December 24, 2025 | $57.55 |
| December 23, 2025 | $58.26 |
| December 22, 2025 | $57.60 |
| December 19, 2025 | $57.54 |
| December 18, 2025 | $56.85 |
| December 17, 2025 | $56.83 |
| December 16, 2025 | $57.15 |
| December 15, 2025 | $56.82 |
| December 12, 2025 | $56.71 |
| December 11, 2025 | $56.89 |
| December 10, 2025 | $57.85 |
| December 9, 2025 | $58.17 |
| December 8, 2025 | $57.75 |
| December 5, 2025 | $57.40 |
| December 4, 2025 | $58.19 |
| December 3, 2025 | $58.62 |
| December 2, 2025 | $58.06 |
| December 1, 2025 | $58.40 |
| November 28, 2025 | $58.34 |
| November 27, 2025 | $58.74 |
| November 26, 2025 | $58.51 |
| November 25, 2025 | $57.62 |
| November 24, 2025 | $58.50 |
| November 21, 2025 | $58.21 |
| November 20, 2025 | $58.24 |
| November 19, 2025 | $56.93 |
| November 18, 2025 | $56.48 |
| November 17, 2025 | $57.19 |
| November 14, 2025 | $57.40 |
| November 13, 2025 | $59.63 |
| November 12, 2025 | $59.42 |
| November 11, 2025 | $64.25 |
| November 10, 2025 | $63.17 |
| November 7, 2025 | $62.62 |
| November 6, 2025 | $63.90 |
| November 5, 2025 | $63.08 |
| November 4, 2025 | $63.05 |
| November 3, 2025 | $64.07 |
| October 31, 2025 | $63.35 |
| October 30, 2025 | $63.83 |
| October 29, 2025 | $65.23 |
| October 28, 2025 | $66.28 |
| October 27, 2025 | $65.87 |
| October 24, 2025 | $64.68 |
| October 23, 2025 | $64.75 |
| October 22, 2025 | $64.26 |
| October 21, 2025 | $64.03 |
| October 20, 2025 | $64.16 |
| October 17, 2025 | $64.72 |
| October 16, 2025 | $65.61 |
| October 15, 2025 | $65.66 |
| October 14, 2025 | $65.60 |
| October 13, 2025 | $66.40 |
| October 10, 2025 | $68.12 |
| October 9, 2025 | $68.05 |
| October 8, 2025 | $68.06 |
| October 7, 2025 | $68.95 |
| October 6, 2025 | $69.87 |
| October 3, 2025 | $70.76 |
| October 2, 2025 | $69.74 |
At a glance
The company
Aristocrat Leisure Limited, together with its subsidiaries, operates as a gaming content and technology company in Australia and internationally.
Next event
Quarterly results · November 12, 2026
Dividend
Last ex-dividend on May 25, 2026
Where the price stands
52-wk low$44.18
$59.76
52-wk high$70.79
−15.58% from the high
Performance
- 1 month
- −0.94%
- Year to date
- +2.72%
- 1 year
- −14.31%
Analysts · 16 analysts
Average target$66.39+11.09% vs. price
Buy 17 · Hold 0 · Sell 0 · Strong buy
Latest news
All news- Buy, hold, sell: Aristocrat, Liontown, and Navigator Global shares (opens in a new tab)
- Aristocrat Leisure Limited (ASX:ALL): What HY26 Earnings and Capital Returns Mean for the FY26 Outlook (opens in a new tab)
- What Do Half-Year Results and Ongoing Buy-Back Tell Us About Aristocrat Leisure Limited (ASX:ALL)? (opens in a new tab)
The business in numbers
Revenue
$6.3B
Latest fiscal year · 2025
Net income
$1.64B
Latest fiscal year · 2025
Net margin
26.0%
Latest fiscal year · 2025
Numbers and valuation
Full valuation- Market cap
- $35.51B
- P/E
- 25.2
- EPS
- $2.37
- Volume
- 787.84K
- Dividend yield
- 1.68%
Stocks to explore
Other companies in the Consumer sector
