Ainsworth Game Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.130	1.145	1.120	1.120	1.120	22,471
2023-12-14	1.135	1.198	1.135	1.180	1.180	1,157
2023-12-13	1.170	1.170	1.170	1.170	1.170	0
2023-12-12	1.210	1.210	1.130	1.170	1.170	17,869
2023-12-11	1.200	1.200	1.200	1.200	1.200	84
2023-12-08	1.205	1.210	1.135	1.210	1.210	22,195
2023-12-07	1.170	1.205	1.170	1.205	1.205	56,027
2023-12-06	1.150	1.185	1.145	1.170	1.170	36,415
2023-12-05	1.180	1.180	1.110	1.130	1.130	52,470
2023-12-04	1.170	1.210	1.155	1.195	1.195	23,600
2023-12-01	1.185	1.210	1.185	1.210	1.210	24,303
2023-11-30	1.175	1.185	1.170	1.170	1.170	30,919
2023-11-29	1.180	1.180	1.160	1.170	1.170	13,767
2023-11-28	1.150	1.175	1.140	1.170	1.170	18,089
2023-11-27	1.195	1.200	1.165	1.170	1.170	21,179
2023-11-24	1.160	1.160	1.155	1.160	1.160	1,882
2023-11-23	1.210	1.210	1.150	1.195	1.195	295,356
2023-11-22	1.180	1.180	1.175	1.180	1.180	26,741
2023-11-21	1.180	1.200	1.180	1.180	1.180	1,414
2023-11-20	1.185	1.210	1.150	1.200	1.200	114,901
2023-11-17	1.170	1.205	1.150	1.170	1.170	50,226
2023-11-16	1.200	1.200	1.160	1.160	1.160	21,370
2023-11-15	1.210	1.210	1.195	1.200	1.200	49,942
2023-11-14	1.190	1.215	1.190	1.200	1.200	99,060
2023-11-13	1.050	1.200	1.050	1.180	1.180	219,973
2023-11-10	1.045	1.045	1.025	1.045	1.045	2,742
2023-11-09	1.040	1.045	1.010	1.045	1.045	6,888
2023-11-08	0.980	1.040	0.980	1.035	1.035	10,509
2023-11-07	1.030	1.045	1.030	1.045	1.045	8,548
2023-11-06	0.980	1.015	0.980	1.015	1.015	29,685
2023-11-03	1.020	1.020	0.980	0.980	0.980	880
2023-11-02	1.025	1.025	1.020	1.020	1.020	848
2023-11-01	1.000	1.045	0.985	1.025	1.025	14,928
2023-10-31	1.040	1.050	1.040	1.040	1.040	3,265
2023-10-30	1.000	1.045	1.000	1.045	1.045	3,804
2023-10-27	1.050	1.050	1.050	1.050	1.050	0
2023-10-26	1.050	1.050	1.050	1.050	1.050	12
2023-10-25	1.090	1.090	1.005	1.005	1.005	25,017
2023-10-24	0.980	1.080	0.980	1.075	1.075	56,011
2023-10-23	1.000	1.035	0.975	0.975	0.975	8,879
2023-10-20	1.040	1.040	1.040	1.040	1.040	0
2023-10-19	1.040	1.040	1.035	1.040	1.040	4,382
2023-10-18	1.035	1.040	1.000	1.035	1.035	2,994
2023-10-17	1.035	1.035	1.035	1.035	1.035	0
2023-10-16	1.020	1.040	0.990	1.035	1.035	32,657
2023-10-13	1.040	1.040	1.040	1.040	1.040	0
2023-10-12	1.020	1.040	1.020	1.040	1.040	50,878
2023-10-11	1.000	1.025	0.985	1.025	1.025	31,689
2023-10-10	0.970	1.015	0.970	0.998	0.998	1,515
2023-10-09	0.965	1.000	0.960	0.975	0.975	31,579
2023-10-06	1.020	1.020	0.960	0.960	0.960	97,699
2023-10-05	1.005	1.020	1.000	1.020	1.020	80,566
2023-10-04	0.965	0.965	0.960	0.960	0.960	3,464
2023-10-03	0.955	0.960	0.955	0.960	0.960	3,642
2023-10-02	1.005	1.010	0.970	1.010	1.010	28,783
2023-09-29	0.955	1.010	0.950	1.010	1.010	19,367
2023-09-28	0.980	1.010	0.980	1.010	1.010	46,226
2023-09-27	1.000	1.000	0.955	0.955	0.955	13,768
2023-09-26	1.010	1.015	1.000	1.000	1.000	22,701
2023-09-25	1.000	1.000	1.000	1.000	1.000	385

← NewerPage 13 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.