Ainsworth Game Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.010	1.010	1.010	1.010	1.010	988
2023-01-06	1.090	1.090	1.010	1.015	1.015	61,601
2023-01-05	1.080	1.130	1.050	1.115	1.115	15,675
2023-01-04	1.085	1.085	1.085	1.085	1.085	0
2023-01-03	1.075	1.085	1.075	1.085	1.085	98
2022-12-30	1.025	1.085	1.025	1.085	1.085	5,672
2022-12-29	1.010	1.020	0.995	1.010	1.010	28,936
2022-12-28	0.990	1.000	0.990	1.000	1.000	3,014
2022-12-23	1.075	1.075	1.000	1.000	1.000	102,130
2022-12-22	1.090	1.090	1.075	1.075	1.075	24,575
2022-12-21	1.065	1.090	1.065	1.090	1.090	3,890
2022-12-20	1.075	1.075	1.060	1.060	1.060	4,552
2022-12-19	1.090	1.090	1.075	1.085	1.085	11,141
2022-12-16	1.070	1.070	1.070	1.070	1.070	0
2022-12-15	1.070	1.070	1.070	1.070	1.070	2,692
2022-12-14	1.060	1.080	1.060	1.065	1.065	19,170
2022-12-13	1.060	1.060	1.060	1.060	1.060	3,760
2022-12-12	1.090	1.090	1.085	1.090	1.090	5,744
2022-12-09	1.090	1.090	1.075	1.075	1.075	45,565
2022-12-08	1.115	1.115	1.110	1.110	1.110	19,164
2022-12-07	1.130	1.145	1.115	1.115	1.115	25,875
2022-12-06	1.200	1.200	1.110	1.120	1.120	90,372
2022-12-05	1.160	1.200	1.160	1.200	1.200	111,040
2022-12-02	1.260	1.260	1.180	1.185	1.185	68,990
2022-12-01	1.320	1.350	1.250	1.260	1.260	179,475
2022-11-30	1.210	1.315	1.210	1.315	1.315	295,674
2022-11-29	1.100	1.205	1.100	1.205	1.205	250,860
2022-11-28	0.960	1.105	0.960	1.105	1.105	97,864
2022-11-25	1.050	1.050	0.935	0.935	0.935	22,580
2022-11-24	1.015	1.050	1.000	1.050	1.050	22,414
2022-11-23	0.970	1.000	0.960	1.000	1.000	112,304
2022-11-22	0.970	0.975	0.925	0.975	0.975	2,316
2022-11-21	0.920	0.925	0.920	0.920	0.920	3,106
2022-11-18	0.925	0.925	0.920	0.920	0.920	10,000
2022-11-17	0.920	0.970	0.920	0.948	0.948	16,022
2022-11-16	0.925	0.925	0.920	0.920	0.920	253
2022-11-15	0.975	0.975	0.950	0.950	0.950	9,392
2022-11-14	0.955	0.975	0.955	0.975	0.975	19,214
2022-11-11	0.960	0.975	0.955	0.970	0.970	9,218
2022-11-10	0.975	0.975	0.960	0.960	0.960	14
2022-11-09	0.950	0.980	0.930	0.975	0.975	7,868
2022-11-08	0.920	0.975	0.920	0.930	0.930	19,953
2022-11-07	0.925	0.925	0.885	0.920	0.920	23,625
2022-11-04	0.920	0.940	0.920	0.940	0.940	5,394
2022-11-03	0.900	0.900	0.900	0.900	0.900	0
2022-11-02	0.890	0.900	0.885	0.900	0.900	75,257
2022-11-01	0.890	0.890	0.890	0.890	0.890	132
2022-10-31	0.830	0.830	0.825	0.830	0.830	12,033
2022-10-28	0.810	0.830	0.770	0.830	0.830	12,361
2022-10-27	0.810	0.810	0.810	0.810	0.810	20,318
2022-10-26	0.810	0.815	0.810	0.815	0.815	7,503
2022-10-25	0.810	0.810	0.810	0.810	0.810	2,420
2022-10-24	0.850	0.850	0.845	0.845	0.845	214
2022-10-21	0.850	0.850	0.850	0.850	0.850	5,279
2022-10-20	0.820	0.820	0.810	0.810	0.810	416,016
2022-10-19	0.840	0.840	0.810	0.810	0.810	5,356
2022-10-18	0.840	0.840	0.810	0.840	0.840	13,364
2022-10-17	0.840	0.840	0.840	0.840	0.840	257
2022-10-14	0.895	0.895	0.840	0.850	0.850	69,719
2022-10-13	0.845	0.900	0.845	0.855	0.855	20,062

← NewerPage 17 of 22 · 1,265 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.