Ainsworth Game Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	1.050	1.050	1.020	1.050	1.050	86,894
2023-06-30	1.000	1.050	1.000	1.050	1.050	104,382
2023-06-29	1.000	1.010	0.990	1.000	1.000	14,922
2023-06-28	1.025	1.030	0.980	1.030	1.030	13,982
2023-06-27	1.010	1.035	0.950	1.035	1.035	61,963
2023-06-26	1.035	1.035	1.035	1.035	1.035	12,754
2023-06-23	1.040	1.040	1.040	1.040	1.040	25,001
2023-06-22	1.075	1.075	1.040	1.050	1.050	60,963
2023-06-21	1.045	1.045	1.045	1.045	1.045	0
2023-06-20	1.045	1.045	1.045	1.045	1.045	30,448
2023-06-19	1.045	1.065	1.045	1.045	1.045	333,815
2023-06-16	1.090	1.090	1.030	1.045	1.045	7,448
2023-06-15	1.090	1.095	1.090	1.090	1.090	14,543
2023-06-14	1.060	1.090	1.050	1.090	1.090	144,213
2023-06-13	1.020	1.070	1.020	1.060	1.060	33,107
2023-06-09	1.010	1.015	1.010	1.015	1.015	20,742
2023-06-08	1.015	1.055	1.010	1.010	1.010	79,481
2023-06-07	1.030	1.030	0.980	1.015	1.015	17,753
2023-06-06	1.040	1.040	1.020	1.020	1.020	23,655
2023-06-05	1.040	1.040	1.040	1.040	1.040	1
2023-06-02	1.040	1.060	1.040	1.060	1.060	2,268
2023-06-01	1.045	1.070	1.045	1.055	1.055	8,821
2023-05-31	1.065	1.065	1.040	1.040	1.040	13,860
2023-05-30	1.050	1.065	1.050	1.065	1.065	2,200
2023-05-29	1.040	1.050	1.038	1.050	1.050	13,157
2023-05-26	1.045	1.070	1.035	1.035	1.035	126,898
2023-05-25	1.050	1.055	1.035	1.055	1.055	1,835
2023-05-24	1.100	1.100	1.100	1.100	1.100	0
2023-05-23	1.095	1.100	1.090	1.100	1.100	52,130
2023-05-22	1.065	1.100	1.060	1.100	1.100	19,526
2023-05-19	1.040	1.070	1.035	1.070	1.070	25,920
2023-05-18	1.040	1.050	1.040	1.040	1.040	11,712
2023-05-17	1.050	1.065	1.035	1.065	1.065	27,365
2023-05-16	1.055	1.080	1.055	1.080	1.080	18,740
2023-05-15	1.045	1.070	1.035	1.055	1.055	23,610
2023-05-12	0.960	1.100	0.960	1.100	1.100	95,310
2023-05-11	0.955	0.960	0.955	0.960	0.960	5,962
2023-05-10	0.955	0.960	0.955	0.955	0.955	2,052
2023-05-09	0.960	0.960	0.960	0.960	0.960	299
2023-05-08	0.950	0.950	0.950	0.950	0.950	0
2023-05-05	0.950	0.950	0.950	0.950	0.950	22
2023-05-04	0.955	0.955	0.955	0.955	0.955	35
2023-05-03	0.945	0.970	0.945	0.965	0.965	1,475
2023-05-02	0.980	0.980	0.980	0.980	0.980	96
2023-05-01	0.980	1.000	0.955	0.985	0.985	39,869
2023-04-28	0.980	0.995	0.965	0.970	0.970	11,905
2023-04-27	0.990	0.990	0.970	0.970	0.970	1,375
2023-04-26	0.960	0.960	0.960	0.960	0.960	0
2023-04-24	1.005	1.005	0.960	0.960	0.960	16,731
2023-04-21	1.000	1.005	1.000	1.000	1.000	50,646
2023-04-20	0.975	1.005	0.955	1.005	1.005	33,714
2023-04-19	0.990	0.990	0.970	0.970	0.970	563,090
2023-04-18	0.975	0.980	0.975	0.980	0.980	23,055
2023-04-17	0.965	0.995	0.950	0.970	0.970	334,019
2023-04-14	0.965	0.970	0.965	0.965	0.965	10,058
2023-04-13	0.995	0.995	0.995	0.995	0.995	0
2023-04-12	0.995	0.995	0.995	0.995	0.995	1,314
2023-04-11	0.980	1.015	0.960	1.000	1.000	481,068
2023-04-06	0.980	0.980	0.980	0.980	0.980	2,000
2023-04-05	0.990	0.995	0.990	0.995	0.995	32,694

← NewerPage 15 of 22 · 1,271 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.