Ainsworth Game Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 0.890 | 0.895 | 0.880 | 0.895 | 0.895 | 9,729 |
| 2024-06-11 | 0.885 | 0.900 | 0.885 | 0.885 | 0.885 | 36,377 |
| 2024-06-07 | 0.910 | 0.940 | 0.870 | 0.890 | 0.890 | 163,661 |
| 2024-06-06 | 0.890 | 0.935 | 0.890 | 0.910 | 0.910 | 13,395 |
| 2024-06-05 | 0.900 | 0.920 | 0.880 | 0.880 | 0.880 | 10,437 |
| 2024-06-04 | 0.885 | 0.910 | 0.880 | 0.910 | 0.910 | 58,259 |
| 2024-06-03 | 0.910 | 0.930 | 0.885 | 0.885 | 0.885 | 130,428 |
| 2024-05-31 | 0.895 | 0.930 | 0.895 | 0.895 | 0.895 | 67,826 |
| 2024-05-30 | 0.910 | 0.910 | 0.885 | 0.900 | 0.900 | 20,033 |
| 2024-05-29 | 0.910 | 0.950 | 0.910 | 0.910 | 0.910 | 37,042 |
| 2024-05-28 | 0.880 | 0.925 | 0.880 | 0.925 | 0.925 | 204,825 |
| 2024-05-27 | 0.875 | 0.875 | 0.870 | 0.870 | 0.870 | 39,477 |
| 2024-05-24 | 0.895 | 0.895 | 0.870 | 0.885 | 0.885 | 54,706 |
| 2024-05-23 | 0.900 | 0.905 | 0.870 | 0.895 | 0.895 | 52,309 |
| 2024-05-22 | 0.895 | 0.920 | 0.880 | 0.890 | 0.890 | 55,517 |
| 2024-05-21 | 0.890 | 0.900 | 0.870 | 0.895 | 0.895 | 228,055 |
| 2024-05-20 | 0.925 | 0.930 | 0.880 | 0.900 | 0.900 | 82,274 |
| 2024-05-17 | 0.920 | 0.975 | 0.910 | 0.925 | 0.925 | 123,595 |
| 2024-05-16 | 0.935 | 0.965 | 0.910 | 0.920 | 0.920 | 75,473 |
| 2024-05-15 | 0.920 | 0.950 | 0.920 | 0.930 | 0.930 | 68,727 |
| 2024-05-14 | 0.895 | 0.955 | 0.895 | 0.950 | 0.950 | 308,071 |
| 2024-05-13 | 0.925 | 0.930 | 0.845 | 0.870 | 0.870 | 127,857 |
| 2024-05-10 | 0.960 | 1.010 | 0.920 | 0.945 | 0.945 | 105,907 |
| 2024-05-09 | 1.150 | 1.150 | 0.950 | 0.960 | 0.960 | 241,578 |
| 2024-05-08 | 1.160 | 1.185 | 1.150 | 1.165 | 1.165 | 28,172 |
| 2024-05-07 | 1.160 | 1.170 | 1.160 | 1.160 | 1.160 | 19,254 |
| 2024-05-06 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 11,205 |
| 2024-05-03 | 1.165 | 1.165 | 1.160 | 1.160 | 1.160 | 4,155 |
| 2024-05-02 | 1.200 | 1.200 | 1.145 | 1.150 | 1.150 | 316,394 |
| 2024-05-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-04-30 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 23,376 |
| 2024-04-29 | 1.230 | 1.230 | 1.200 | 1.205 | 1.205 | 1,238 |
| 2024-04-26 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 202,757 |
| 2024-04-24 | 1.245 | 1.260 | 1.200 | 1.200 | 1.200 | 26,972 |
| 2024-04-23 | 1.200 | 1.270 | 1.180 | 1.245 | 1.245 | 111,830 |
| 2024-04-22 | 1.215 | 1.260 | 1.200 | 1.200 | 1.200 | 10,936 |
| 2024-04-19 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 6,936 |
| 2024-04-18 | 1.210 | 1.260 | 1.190 | 1.190 | 1.190 | 7,657 |
| 2024-04-17 | 1.260 | 1.300 | 1.205 | 1.300 | 1.300 | 111,321 |
| 2024-04-16 | 1.230 | 1.280 | 1.230 | 1.280 | 1.280 | 16,539 |
| 2024-04-15 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 5 |
| 2024-04-12 | 1.190 | 1.230 | 1.190 | 1.230 | 1.230 | 3,012,366 |
| 2024-04-11 | 1.260 | 1.260 | 1.200 | 1.200 | 1.200 | 215 |
| 2024-04-10 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 19,283 |
| 2024-04-09 | 1.280 | 1.280 | 1.210 | 1.210 | 1.210 | 3,606 |
| 2024-04-08 | 1.200 | 1.270 | 1.190 | 1.270 | 1.270 | 5,004 |
| 2024-04-05 | 1.190 | 1.215 | 1.185 | 1.210 | 1.210 | 21,508 |
| 2024-04-04 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-04-03 | 1.235 | 1.250 | 1.190 | 1.190 | 1.190 | 1,017,948 |
| 2024-04-02 | 1.220 | 1.280 | 1.215 | 1.245 | 1.245 | 5,507 |
| 2024-03-28 | 1.215 | 1.265 | 1.200 | 1.215 | 1.215 | 24,976 |
| 2024-03-27 | 1.255 | 1.305 | 1.230 | 1.230 | 1.230 | 9,730 |
| 2024-03-26 | 1.280 | 1.290 | 1.235 | 1.235 | 1.235 | 26,819 |
| 2024-03-25 | 1.270 | 1.275 | 1.250 | 1.250 | 1.250 | 1,366 |
| 2024-03-22 | 1.260 | 1.265 | 1.200 | 1.265 | 1.265 | 55,171 |
| 2024-03-21 | 1.270 | 1.290 | 1.260 | 1.265 | 1.265 | 31,106 |
| 2024-03-20 | 1.270 | 1.270 | 1.260 | 1.265 | 1.265 | 62,311 |
| 2024-03-19 | 1.263 | 1.285 | 1.263 | 1.275 | 1.275 | 48,816 |
| 2024-03-18 | 1.250 | 1.290 | 1.245 | 1.250 | 1.250 | 32,105 |
| 2024-03-15 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 4,048 |
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.