Ainsworth Game Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.260 | 1.270 | 1.235 | 1.240 | 1.240 | 83,507 |
| 2024-03-13 | 1.240 | 1.300 | 1.240 | 1.270 | 1.270 | 83,502 |
| 2024-03-12 | 1.245 | 1.260 | 1.205 | 1.230 | 1.230 | 81,025 |
| 2024-03-11 | 1.190 | 1.250 | 1.190 | 1.250 | 1.250 | 27,645 |
| 2024-03-08 | 1.165 | 1.210 | 1.160 | 1.210 | 1.210 | 98,131 |
| 2024-03-07 | 1.160 | 1.165 | 1.150 | 1.160 | 1.160 | 108,902 |
| 2024-03-06 | 1.135 | 1.160 | 1.135 | 1.155 | 1.155 | 11,676 |
| 2024-03-05 | 1.120 | 1.190 | 1.120 | 1.135 | 1.135 | 406,102 |
| 2024-03-04 | 1.170 | 1.195 | 1.110 | 1.120 | 1.120 | 218,582 |
| 2024-03-01 | 1.185 | 1.285 | 1.155 | 1.155 | 1.155 | 72,736 |
| 2024-02-29 | 1.375 | 1.375 | 1.140 | 1.140 | 1.140 | 46,350 |
| 2024-02-28 | 1.375 | 1.400 | 1.370 | 1.375 | 1.375 | 50,733 |
| 2024-02-27 | 1.400 | 1.450 | 1.290 | 1.340 | 1.340 | 61,925 |
| 2024-02-26 | 1.360 | 1.420 | 1.355 | 1.400 | 1.400 | 74,016 |
| 2024-02-23 | 1.300 | 1.395 | 1.285 | 1.360 | 1.360 | 16,340 |
| 2024-02-22 | 1.355 | 1.400 | 1.345 | 1.365 | 1.365 | 13,604 |
| 2024-02-21 | 1.330 | 1.355 | 1.265 | 1.355 | 1.355 | 62,854 |
| 2024-02-20 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 423,321 |
| 2024-02-19 | 1.345 | 1.400 | 1.310 | 1.310 | 1.310 | 94,896 |
| 2024-02-16 | 1.385 | 1.400 | 1.345 | 1.345 | 1.345 | 26,600 |
| 2024-02-15 | 1.350 | 1.395 | 1.350 | 1.395 | 1.395 | 29,780 |
| 2024-02-14 | 1.350 | 1.350 | 1.345 | 1.350 | 1.350 | 440 |
| 2024-02-13 | 1.395 | 1.400 | 1.318 | 1.350 | 1.350 | 84,485 |
| 2024-02-12 | 1.395 | 1.400 | 1.395 | 1.395 | 1.395 | 5,244 |
| 2024-02-09 | 1.400 | 1.400 | 1.395 | 1.395 | 1.395 | 719 |
| 2024-02-08 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 22,821 |
| 2024-02-07 | 1.360 | 1.360 | 1.325 | 1.325 | 1.325 | 57,442 |
| 2024-02-06 | 1.380 | 1.390 | 1.325 | 1.325 | 1.325 | 1,221,569 |
| 2024-02-05 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 6,998 |
| 2024-02-02 | 1.390 | 1.390 | 1.325 | 1.325 | 1.325 | 22,524 |
| 2024-02-01 | 1.355 | 1.385 | 1.335 | 1.370 | 1.370 | 18,620 |
| 2024-01-31 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-01-30 | 1.400 | 1.410 | 1.370 | 1.370 | 1.370 | 162,111 |
| 2024-01-29 | 1.385 | 1.400 | 1.385 | 1.400 | 1.400 | 53,799 |
| 2024-01-25 | 1.400 | 1.400 | 1.385 | 1.385 | 1.385 | 7,537 |
| 2024-01-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 9,502 |
| 2024-01-23 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 44,897 |
| 2024-01-22 | 1.395 | 1.395 | 1.370 | 1.380 | 1.380 | 50,629 |
| 2024-01-19 | 1.380 | 1.395 | 1.370 | 1.395 | 1.395 | 38,252 |
| 2024-01-18 | 1.390 | 1.390 | 1.360 | 1.360 | 1.360 | 3,673 |
| 2024-01-17 | 1.365 | 1.395 | 1.360 | 1.375 | 1.375 | 10,254 |
| 2024-01-16 | 1.385 | 1.390 | 1.370 | 1.380 | 1.380 | 16,788 |
| 2024-01-15 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-01-12 | 1.375 | 1.400 | 1.335 | 1.370 | 1.370 | 254,984 |
| 2024-01-11 | 1.280 | 1.340 | 1.280 | 1.330 | 1.330 | 9,333 |
| 2024-01-10 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,155 |
| 2024-01-09 | 1.300 | 1.385 | 1.280 | 1.380 | 1.380 | 38,876 |
| 2024-01-08 | 1.380 | 1.400 | 1.260 | 1.285 | 1.285 | 211,533 |
| 2024-01-05 | 1.370 | 1.380 | 1.370 | 1.370 | 1.370 | 1,543 |
| 2024-01-04 | 1.330 | 1.390 | 1.330 | 1.370 | 1.370 | 246,030 |
| 2024-01-03 | 1.330 | 1.330 | 1.290 | 1.290 | 1.290 | 208,807 |
| 2024-01-02 | 1.315 | 1.330 | 1.310 | 1.330 | 1.330 | 49,852 |
| 2023-12-29 | 1.310 | 1.325 | 1.310 | 1.310 | 1.310 | 33,185 |
| 2023-12-28 | 1.315 | 1.330 | 1.315 | 1.330 | 1.330 | 133,058 |
| 2023-12-27 | 1.300 | 1.315 | 1.300 | 1.315 | 1.315 | 201,466 |
| 2023-12-22 | 1.280 | 1.315 | 1.215 | 1.300 | 1.300 | 369,674 |
| 2023-12-21 | 1.205 | 1.280 | 1.160 | 1.280 | 1.280 | 224,058 |
| 2023-12-20 | 1.250 | 1.280 | 1.190 | 1.260 | 1.260 | 131,165 |
| 2023-12-19 | 1.160 | 1.240 | 1.145 | 1.240 | 1.240 | 189,952 |
| 2023-12-18 | 1.125 | 1.175 | 1.120 | 1.175 | 1.175 | 18,485 |
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.