Ainsworth Game Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.840	0.840	0.840	0.840	0.840	3
2024-09-03	0.740	0.850	0.740	0.845	0.845	7,778
2024-09-02	0.870	0.870	0.800	0.800	0.800	39,308
2024-08-30	0.865	0.885	0.865	0.870	0.870	4,305
2024-08-29	0.910	0.910	0.910	0.910	0.910	0
2024-08-28	0.875	0.930	0.875	0.910	0.910	39,583
2024-08-27	0.880	0.880	0.863	0.863	0.863	1,320
2024-08-26	0.860	0.875	0.850	0.875	0.875	13,495
2024-08-23	0.875	0.875	0.855	0.855	0.855	49,357
2024-08-22	0.890	0.915	0.875	0.875	0.875	13,359
2024-08-21	0.875	0.885	0.875	0.885	0.885	15,979
2024-08-20	0.875	0.875	0.875	0.875	0.875	5,167
2024-08-19	0.895	0.925	0.885	0.885	0.885	6,189
2024-08-16	0.905	0.905	0.890	0.890	0.890	67
2024-08-15	0.900	0.935	0.895	0.935	0.935	5,825
2024-08-14	0.935	0.935	0.920	0.920	0.920	13
2024-08-13	0.930	0.940	0.910	0.925	0.925	2,217
2024-08-12	0.930	0.930	0.895	0.923	0.923	1,231
2024-08-09	0.930	0.930	0.890	0.923	0.923	1,005
2024-08-08	0.950	0.950	0.920	0.930	0.930	38,510
2024-08-07	0.920	0.920	0.920	0.920	0.920	0
2024-08-06	0.870	0.930	0.870	0.920	0.920	32,968
2024-08-05	0.870	0.875	0.870	0.875	0.875	5,600
2024-08-02	0.900	0.915	0.875	0.885	0.885	25,627
2024-08-01	0.930	0.940	0.925	0.925	0.925	1,005
2024-07-31	0.915	0.940	0.915	0.935	0.935	2,728
2024-07-30	0.900	0.930	0.900	0.920	0.920	2,034
2024-07-29	0.900	0.905	0.900	0.905	0.905	6
2024-07-26	0.895	0.905	0.895	0.900	0.900	15
2024-07-25	0.895	0.900	0.895	0.895	0.895	6
2024-07-24	0.920	0.920	0.895	0.895	0.895	9,316
2024-07-23	0.915	0.918	0.895	0.895	0.895	4,590
2024-07-22	0.900	0.900	0.900	0.900	0.900	0
2024-07-19	0.905	0.905	0.900	0.900	0.900	2,422
2024-07-18	0.895	0.905	0.895	0.905	0.905	6,222
2024-07-17	0.930	0.935	0.930	0.935	0.935	5,749
2024-07-16	0.925	0.925	0.895	0.895	0.895	109
2024-07-15	0.930	0.930	0.920	0.925	0.925	1,338
2024-07-12	0.880	0.925	0.880	0.920	0.920	18,433
2024-07-11	0.885	0.885	0.870	0.880	0.880	64,186
2024-07-10	0.915	0.915	0.885	0.885	0.885	2,218
2024-07-09	0.930	0.930	0.910	0.920	0.920	4,562
2024-07-08	0.890	0.930	0.890	0.920	0.920	20,071
2024-07-05	0.910	0.910	0.910	0.910	0.910	0
2024-07-04	0.910	0.918	0.910	0.910	0.910	20,093
2024-07-03	0.900	0.910	0.875	0.910	0.910	13,788
2024-07-02	0.870	0.920	0.870	0.895	0.895	50,043
2024-07-01	0.900	0.900	0.870	0.870	0.870	2,598
2024-06-28	0.890	0.915	0.890	0.910	0.910	7,164
2024-06-27	0.905	0.905	0.870	0.905	0.905	57,948
2024-06-26	0.880	0.920	0.880	0.900	0.900	70,254
2024-06-25	0.880	0.930	0.880	0.880	0.880	14,113
2024-06-24	0.880	0.880	0.880	0.880	0.880	3,273
2024-06-21	0.870	0.908	0.870	0.885	0.885	35,834
2024-06-20	0.870	0.885	0.870	0.875	0.875	11,567
2024-06-19	0.880	0.885	0.870	0.870	0.870	48,156
2024-06-18	0.875	0.895	0.870	0.880	0.880	21,116
2024-06-17	0.890	0.895	0.875	0.895	0.895	803
2024-06-14	0.880	0.905	0.870	0.900	0.900	38,161
2024-06-13	0.895	0.900	0.870	0.880	0.880	125,192

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.