Aristocrat Leisure (Australia) Price History

ALL Stock   67.75  0.30  0.44%   
Below is the normalized historical share price chart for Aristocrat Leisure extending back to July 11, 1996. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Aristocrat Leisure stands at 67.75, as last reported on the 1st of December, with the highest price reaching 68.20 and the lowest price hitting 67.42 during the day.
200 Day MA
51.2403
50 Day MA
61.6238
Beta
0.851
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Aristocrat Stock, it is important to understand the factors that can impact its price. Aristocrat Leisure appears to be very steady, given 3 months investment horizon. Aristocrat Leisure secures Sharpe Ratio (or Efficiency) of 0.29, which signifies that the company had a 0.29% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Aristocrat Leisure, which you can use to evaluate the volatility of the firm. Please makes use of Aristocrat Leisure's Risk Adjusted Performance of 0.2171, downside deviation of 1.26, and Mean Deviation of 0.9389 to double-check if our risk estimates are consistent with your expectations.
  
At this time, Aristocrat Leisure's Total Stockholder Equity is comparatively stable compared to the past year. Common Stock Total Equity is likely to gain to about 863.5 M in 2024, despite the fact that Sale Purchase Of Stock is likely to grow to (444.2 M). . Aristocrat Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2869

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsALL
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.22
  actual daily
10
90% of assets are more volatile

Expected Return

 0.35
  actual daily
6
94% of assets have higher returns

Risk-Adjusted Return

 0.29
  actual daily
22
78% of assets perform better
Based on monthly moving average Aristocrat Leisure is performing at about 22% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Aristocrat Leisure by adding it to a well-diversified portfolio.
Price Book
6.79
Enterprise Value Ebitda
17.7393
Price Sales
6.4686
Shares Float
554.7 M
Dividend Share
0.78

Aristocrat Leisure Stock Price History Chart

There are several ways to analyze Aristocrat Stock price data. The simplest method is using a basic Aristocrat candlestick price chart, which shows Aristocrat Leisure price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 19, 202468.5
Lowest PriceSeptember 11, 202454.32

Aristocrat Leisure December 1, 2024 Stock Price Synopsis

Various analyses of Aristocrat Leisure's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Aristocrat Stock. It can be used to describe the percentage change in the price of Aristocrat Leisure from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Aristocrat Stock.
Aristocrat Leisure Price Daily Balance Of Power 0.38 
Aristocrat Leisure Price Rate Of Daily Change 1.00 
Aristocrat Leisure Price Action Indicator 0.09 

Aristocrat Leisure December 1, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Aristocrat Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Aristocrat Leisure intraday prices and daily technical indicators to check the level of noise trading in Aristocrat Stock and then apply it to test your longer-term investment strategies against Aristocrat.

Aristocrat Stock Price History Data

The price series of Aristocrat Leisure for the period between Mon, Sep 2, 2024 and Sun, Dec 1, 2024 has a statistical range of 14.74 with a coefficient of variation of 7.46. The prices are distributed with arithmetic mean of 59.75. The median price for the last 90 days is 58.24. The company had 4:1 stock split on 24th of May 2000. Aristocrat Leisure issued dividends on 2024-11-29.
OpenHighLowCloseVolume
12/01/2024
 67.77  68.20  67.42  67.75 
11/29/2024 67.77  68.20  67.42  67.75  766,884 
11/28/2024 67.47  67.88  67.01  67.45  764,193 
11/27/2024 66.88  67.59  66.54  67.28  1,965,661 
11/26/2024 66.70  67.25  66.29  66.64  1,047,252 
11/25/2024 66.57  67.58  66.48  66.73  3,494,623 
11/22/2024 67.08  67.08  65.51  66.08  2,127,590 
11/21/2024 68.08  68.20  66.43  67.19  1,426,943 
11/20/2024 68.17  68.54  67.10  67.15  2,471,319 
11/19/2024 67.57  69.38  67.56  68.50  1,911,374 
11/18/2024 66.41  67.85  66.12  67.41  704,013 
11/15/2024 66.99  67.67  66.64  67.08  1,433,332 
11/14/2024 66.56  67.76  65.91  66.76  1,636,009 
11/13/2024 63.67  66.67  62.93  66.21  1,855,728 
11/12/2024 65.07  65.69  63.53  64.53  1,403,262 
11/11/2024 64.97  65.20  64.23  65.20  1,153,479 
11/08/2024 63.64  64.10  63.20  64.01  775,045 
11/07/2024 63.31  63.39  62.09  62.78  2,181,006 
11/06/2024 62.00  62.89  62.00  62.76  4,501,128 
11/05/2024 61.38  62.20  61.17  62.04  595,316 
11/04/2024 61.32  62.21  61.32  61.94  1,087,363 
11/01/2024 60.34  61.80  60.13  61.12  2,277,523 
10/31/2024 60.99  61.51  60.71  61.14  1,035,741 
10/30/2024 60.92  61.02  60.10  60.71  1,712,559 
10/29/2024 59.83  60.86  59.49  60.46  1,137,821 
10/28/2024 58.66  59.77  58.43  59.41  1,275,476 
10/25/2024 58.79  59.03  57.55  58.63  1,168,202 
10/24/2024 58.83  58.83  57.03  57.03  1,229,923 
10/23/2024 57.63  58.52  57.24  58.41  1,087,261 
10/22/2024 58.63  59.36  57.49  57.58  859,491 
10/21/2024 58.63  59.13  58.39  58.82  713,411 
10/18/2024 58.58  58.69  57.61  57.94  882,961 
10/17/2024 58.97  59.13  58.26  58.92  1,079,352 
10/16/2024 57.95  58.27  57.74  58.24  797,515 
10/15/2024 58.34  58.39  57.54  58.10  691,400 
10/14/2024 58.58  58.81  57.36  57.94  431,352 
10/11/2024 58.29  58.56  58.00  58.18  604,328 
10/10/2024 59.03  59.57  58.08  58.48  986,127 
10/09/2024 57.79  58.69  57.68  58.52  626,668 
10/08/2024 57.43  57.83  57.05  57.38  680,194 
10/07/2024 56.58  57.63  55.93  57.59  443,745 
10/04/2024 56.65  56.67  55.69  56.58  903,547 
10/03/2024 56.92  57.00  56.44  56.65  697,501 
10/02/2024 57.46  57.57  56.57  56.99  814,072 
10/01/2024 58.06  58.21  57.10  57.72  975,508 
09/30/2024 58.12  58.54  57.61  58.24  1,460,491 
09/27/2024 57.16  58.20  56.86  57.81  1,140,813 
09/26/2024 56.83  58.24  56.75  57.73  1,372,132 
09/25/2024 57.61  57.85  56.14  56.14  1,476,106 
09/24/2024 56.48  58.10  55.65  57.87  1,647,355 
09/23/2024 56.87  57.43  56.17  56.67  827,036 
09/20/2024 56.99  57.44  56.46  57.26  2,259,095 
09/19/2024 57.37  57.43  56.44  57.01  1,634,131 
09/18/2024 56.06  56.64  55.70  56.64  960,569 
09/17/2024 55.86  56.59  55.77  56.34  841,607 
09/16/2024 55.21  55.58  55.00  55.58  675,909 
09/13/2024 55.31  55.60  54.54  55.09  825,557 
09/12/2024 54.76  55.11  54.20  54.92  850,398 
09/11/2024 55.05  55.16  54.04  54.32  1,085,442 
09/10/2024 54.38  55.04  53.76  54.61  762,538 
09/09/2024 53.50  54.37  53.50  54.37  782,135 

About Aristocrat Leisure Stock history

Aristocrat Leisure investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Aristocrat is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Aristocrat Leisure will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Aristocrat Leisure stock prices may prove useful in developing a viable investing in Aristocrat Leisure
Last ReportedProjected for Next Year
Common Stock Shares Outstanding755.3 M582 M
Net Income Applicable To Common Shares1.1 B1.1 B

Aristocrat Leisure Quarterly Net Working Capital

3.02 Billion

Aristocrat Leisure Stock Technical Analysis

Aristocrat Leisure technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Aristocrat Leisure technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Aristocrat Leisure trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Transaction History Now

   

Transaction History

View history of all your transactions and understand their impact on performance
All  Next Launch Module

Aristocrat Leisure Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Aristocrat Leisure's price direction in advance. Along with the technical and fundamental analysis of Aristocrat Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Aristocrat to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Aristocrat Stock Analysis

When running Aristocrat Leisure's price analysis, check to measure Aristocrat Leisure's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Aristocrat Leisure is operating at the current time. Most of Aristocrat Leisure's value examination focuses on studying past and present price action to predict the probability of Aristocrat Leisure's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Aristocrat Leisure's price. Additionally, you may evaluate how the addition of Aristocrat Leisure to your portfolios can decrease your overall portfolio volatility.