Ainsworth Game Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.965	1.000	0.960	1.000	1.000	25,825
2023-09-21	1.030	1.030	1.030	1.030	1.030	5
2023-09-20	0.995	1.030	0.975	1.030	1.030	12,973
2023-09-19	0.985	0.995	0.965	0.965	0.965	38,168
2023-09-18	0.995	0.995	0.970	0.970	0.970	3,679
2023-09-15	1.045	1.045	0.955	0.995	0.995	80,185
2023-09-14	1.020	1.050	1.005	1.050	1.050	30,756
2023-09-13	1.040	1.040	1.040	1.040	1.040	0
2023-09-12	0.955	1.045	0.955	1.040	1.040	131,277
2023-09-11	0.975	1.025	0.965	0.975	0.975	13,882
2023-09-08	1.005	1.040	1.005	1.035	1.035	12,181
2023-09-07	0.995	1.030	0.995	1.000	1.000	1,796
2023-09-06	0.995	1.020	0.945	1.020	1.020	83,553
2023-09-05	1.045	1.045	1.045	1.045	1.045	0
2023-09-04	1.045	1.045	1.045	1.045	1.045	0
2023-09-01	0.975	1.045	0.970	1.045	1.045	7,437
2023-08-31	0.975	0.980	0.960	0.960	0.960	6,905
2023-08-30	1.000	1.000	0.975	1.000	1.000	52,497
2023-08-29	1.000	1.003	0.988	0.988	0.988	20,405
2023-08-28	1.000	1.000	0.985	0.990	0.990	11,692
2023-08-25	1.000	1.030	1.000	1.000	1.000	9,661
2023-08-24	1.005	1.005	0.995	1.000	1.000	4,370
2023-08-23	1.005	1.005	1.005	1.005	1.005	0
2023-08-22	0.960	1.055	0.950	1.005	1.005	14,697
2023-08-21	1.045	1.045	0.960	0.960	0.960	10,875
2023-08-18	1.050	1.055	1.045	1.055	1.055	7,730
2023-08-17	1.045	1.050	1.045	1.050	1.050	3,005
2023-08-16	1.045	1.045	1.045	1.045	1.045	462
2023-08-15	1.045	1.080	1.045	1.080	1.080	7,042
2023-08-14	1.075	1.090	1.045	1.045	1.045	14,448
2023-08-11	1.075	1.100	1.070	1.070	1.070	10,060
2023-08-10	1.100	1.100	1.060	1.070	1.070	15,523
2023-08-09	1.100	1.100	1.060	1.095	1.095	34,303
2023-08-08	1.080	1.100	1.080	1.100	1.100	11,901
2023-08-07	1.065	1.080	1.045	1.055	1.055	28,833
2023-08-04	1.065	1.065	1.045	1.060	1.060	13,631
2023-08-03	1.080	1.080	1.055	1.065	1.065	4,760
2023-08-02	1.075	1.080	1.070	1.080	1.080	1,693
2023-08-01	1.060	1.080	1.060	1.080	1.080	2,569
2023-07-31	1.045	1.083	1.045	1.075	1.075	28,202
2023-07-28	1.050	1.095	1.045	1.095	1.095	7,847
2023-07-27	1.045	1.065	1.030	1.060	1.060	20,786
2023-07-26	1.050	1.050	1.005	1.005	1.005	21,060
2023-07-25	1.050	1.055	1.050	1.050	1.050	3,826
2023-07-24	1.055	1.055	1.050	1.050	1.050	235
2023-07-21	1.080	1.080	1.080	1.080	1.080	4,347
2023-07-20	1.050	1.080	1.050	1.080	1.080	13,257
2023-07-19	1.035	1.060	1.035	1.060	1.060	9,192
2023-07-18	1.040	1.040	1.040	1.040	1.040	366
2023-07-17	1.010	1.020	1.010	1.020	1.020	18,765
2023-07-14	1.000	1.000	1.000	1.000	1.000	6,018
2023-07-13	0.995	1.000	0.995	1.000	1.000	9,096
2023-07-12	1.000	1.000	0.980	0.980	0.980	5,739
2023-07-11	1.010	1.020	0.960	1.020	1.020	55,647
2023-07-10	1.030	1.030	1.000	1.020	1.020	15,215
2023-07-07	1.020	1.030	1.020	1.020	1.020	11,656
2023-07-06	1.055	1.055	1.030	1.030	1.030	2,389
2023-07-05	1.045	1.045	1.045	1.045	1.045	10
2023-07-04	1.015	1.045	0.995	1.045	1.045	117,375
2023-07-03	1.050	1.050	1.020	1.050	1.050	86,894

← NewerPage 14 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.