ASX · ALL · stock
Aristocrat Leisure Limited (ALL) stock price history
Every ASX trading session of Aristocrat Leisure Limited from Jul 31, 1996 to Nov 13, 2026: 7,548 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALL adjusted close, 1996 to 2026
- A$76.53
- All time high, 2025
- A$66.92
- 52 week high, A$43.74 low
- 7,548
- Daily sessions since 1996
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
ALL key facts
- Aristocrat Leisure Limited (ALL) closed at A$66.34 on Nov 13, 2026 on ASX.
- ALL's all time high close is A$76.53, set on Feb 18, 2025; its all time low close is A$0.3332 on Jun 30, 1997.
- ALL's 52 week range is A$43.74 to A$66.92.
- ALL returned +13.3% over the year to Nov 13, 2026 and +52.0% over five years.
- Over ten years ALL returned +431%, +18.2% a year compounded.
- ALL's deepest drawdown was -87.2% from Feb 25, 2007 to Sep 26, 2011.
- DataCedar holds 7,548 daily sessions of ALL history from Jul 31, 1996 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ALL price chart, 1996 to 2026
ALL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.7% |
| 3 months | +2.9% |
| 6 months | +29.0% |
| Year to date | +15.2% |
| 1 year | +13.3% |
| 3 years | +72.9% |
| 5 years | +52.0% |
| 10 years | +430.8% |
| Since Jul 31, 1996 | +16,937% |
| Compound annual growth, 30.3 years | +18.5% |
ALL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$76.53 on Feb 18, 2025
- All time low close
- A$0.3332 on Jun 30, 1997
- 52 week high
- A$66.92 on Aug 5, 2026
- 52 week low
- A$43.74 on Mar 18, 2026
- Deepest drawdown
- -87.2% from Feb 25, 2007 to Sep 26, 2011, recovered Jun 7, 2016
- Best single session
- +36.5% on Jan 3, 1999
- Worst single session
- -43.1% on Feb 6, 2003
- Volatility, 1 year annualised
- 26.7%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1996
- 170×
- Best calendar year
- 2004, +479%
- Worst calendar year
- 2008, -63%
ALL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Jul 31, 1996; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$57.18 | A$66.92 | A$43.74 | A$66.34 | +15.2% | 353.8M | 236 |
| 2025 | A$67.26 | A$77.94 | A$53.52 | A$57.60 | -13.6% | 344M | 253 |
| 2024 | A$39.03 | A$68.19 | A$37.27 | A$66.64 | +69.8% | 316.9M | 254 |
| 2023 | A$29.04 | A$41.07 | A$28.71 | A$39.24 | +35.9% | 327.2M | 252 |
| 2022 | A$40.99 | A$42.70 | A$28.37 | A$28.86 | -28.9% | 449.2M | 251 |
| 2021 | A$28.50 | A$45.98 | A$26.27 | A$40.59 | +42.5% | 320.9M | 254 |
| 2020 | A$30.69 | A$35.02 | A$13.57 | A$28.49 | -7.6% | 640.1M | 255 |
| 2019 | A$19.62 | A$32.74 | A$18.84 | A$30.85 | +56.9% | 501M | 253 |
| 2018 | A$20.88 | A$29.43 | A$18.60 | A$19.66 | -6.2% | 535.9M | 253 |
| 2017 | A$13.50 | A$21.46 | A$13.08 | A$20.97 | +55.3% | 489.6M | 252 |
| 2016 | A$8.73 | A$14.39 | A$7.78 | A$13.50 | +54.5% | 518.4M | 253 |
| 2015 | A$5.59 | A$8.96 | A$5.21 | A$8.74 | +58.7% | 638.6M | 255 |
| 2014 | A$3.83 | A$5.81 | A$3.45 | A$5.51 | +43.7% | 500.4M | 253 |
| 2013 | A$2.51 | A$4.12 | A$2.48 | A$3.83 | +53.7% | 452.3M | 253 |
| 2012 | A$1.68 | A$2.62 | A$1.65 | A$2.49 | +48.4% | 529M | 251 |
| 2011 | A$2.27 | A$2.67 | A$1.43 | A$1.68 | -25.2% | 601M | 241 |
| 2010 | A$2.99 | A$3.52 | A$1.89 | A$2.24 | -24.9% | 631M | 253 |
| 2009 | A$2.75 | A$4.27 | A$2.33 | A$2.99 | +7.5% | 532.4M | 254 |
| 2008 | A$7.50 | A$7.59 | A$2.36 | A$2.78 | -63.1% | 672.4M | 253 |
| 2007 | A$10.30 | A$11.45 | A$6.22 | A$7.54 | -26.7% | 522.9M | 253 |
| 2006 | A$7.77 | A$10.69 | A$6.94 | A$10.30 | +32.4% | 387.4M | 250 |
| 2005 | A$6.20 | A$8.67 | A$5.83 | A$7.78 | +27.2% | 353.8M | 249 |
| 2004 | A$1.06 | A$6.43 | A$1.02 | A$6.11 | +479.4% | 621.4M | 259 |
| 2003 | A$2.73 | A$2.85 | A$0.4578 | A$1.06 | -61.2% | 1.3B | 253 |
| 2002 | A$3.70 | A$3.80 | A$2.45 | A$2.72 | -27.4% | 303.5M | 259 |
| 2001 | A$2.94 | A$4.15 | A$2.87 | A$3.75 | +29.9% | 235.7M | 250 |
| 2000 | A$2.99 | A$3.77 | A$1.80 | A$2.89 | -3.5% | 210.8M | 246 |
| 1999 | A$0.9367 | A$3.22 | A$0.9233 | A$2.99 | +338.4% | 154.4M | 248 |
| 1998 | A$0.3954 | A$0.6824 | A$0.3954 | A$0.6824 | +72.6% | 0 | 196 |
| 1997 | A$0.4067 | A$0.4067 | A$0.3332 | A$0.3954 | -2.8% | 0 | 195 |
| 1996 | A$0.3894 | A$0.4664 | A$0.3894 | A$0.4067 | n/a | 0 | 111 |
ALL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$66.34 | +3.7% |
| October 2026 | A$63.99 | +7.5% |
| September 2026 | A$59.52 | -2.3% |
| August 2026 | A$60.92 | -4.9% |
| July 2026 | A$64.09 | +4.6% |
| June 2026 | A$61.27 | +22.3% |
| May 2026 | A$50.10 | +7.0% |
| April 2026 | A$46.81 | +1.3% |
| March 2026 | A$46.22 | -2.9% |
| February 2026 | A$47.60 | -10.2% |
| January 2026 | A$53.03 | -7.9% |
| December 2025 | A$57.60 | -0.4% |
About the ALL data
Daily bars. 7,548 sessions from Jul 31, 1996 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 31, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AALL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ALL share price history
