Ainsworth Game Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-07-24 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-07-23 | 1.450 | 1.455 | 1.365 | 1.390 | 1.390 | 49,509 |
| 2026-07-22 | 1.450 | 1.500 | 1.450 | 1.455 | 1.455 | 16,918 |
| 2026-07-21 | 1.475 | 1.500 | 1.450 | 1.450 | 1.450 | 13,510 |
| 2026-07-20 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2026-07-17 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2026-07-16 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2026-07-15 | 1.460 | 1.460 | 1.350 | 1.355 | 1.355 | 61,068 |
| 2026-07-14 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 12,993 |
| 2026-07-13 | 1.505 | 1.505 | 1.460 | 1.500 | 1.500 | 29,366 |
| 2026-07-10 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 18,442 |
| 2026-07-09 | 1.445 | 1.555 | 1.445 | 1.500 | 1.500 | 37,865 |
| 2026-07-08 | 1.450 | 1.490 | 1.375 | 1.445 | 1.445 | 9,710 |
| 2026-07-07 | 1.270 | 1.355 | 1.270 | 1.355 | 1.355 | 7,080 |
| 2026-07-06 | 1.250 | 1.330 | 1.250 | 1.270 | 1.270 | 14,345 |
| 2026-07-03 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 5,296 |
| 2026-07-02 | 1.215 | 1.215 | 1.210 | 1.210 | 1.210 | 1,286 |
| 2026-07-01 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-06-30 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 6,734 |
| 2026-06-29 | 1.290 | 1.290 | 1.215 | 1.215 | 1.215 | 51,698 |
| 2026-06-26 | 1.300 | 1.350 | 1.290 | 1.290 | 1.290 | 27,350 |
| 2026-06-25 | 1.380 | 1.380 | 1.290 | 1.310 | 1.310 | 37,066 |
| 2026-06-24 | 1.400 | 1.400 | 1.380 | 1.385 | 1.385 | 15,412 |
| 2026-06-23 | 1.400 | 1.428 | 1.350 | 1.400 | 1.400 | 54,813 |
| 2026-06-22 | 1.400 | 1.425 | 1.400 | 1.405 | 1.405 | 1,795 |
| 2026-06-19 | 1.520 | 1.520 | 1.405 | 1.515 | 1.515 | 11,433 |
| 2026-06-18 | 1.425 | 1.550 | 1.425 | 1.550 | 1.550 | 12,657 |
| 2026-06-17 | 1.440 | 1.495 | 1.415 | 1.425 | 1.425 | 28,255 |
| 2026-06-16 | 1.500 | 1.500 | 1.360 | 1.440 | 1.440 | 55,708 |
| 2026-06-15 | 1.530 | 1.600 | 1.500 | 1.500 | 1.500 | 28,635 |
| 2026-06-12 | 1.600 | 1.600 | 1.500 | 1.530 | 1.530 | 25,037 |
| 2026-06-11 | 1.550 | 1.600 | 1.500 | 1.600 | 1.600 | 110,751 |
| 2026-06-10 | 1.500 | 1.600 | 1.500 | 1.580 | 1.580 | 306,898 |
| 2026-06-09 | 1.480 | 1.565 | 1.415 | 1.490 | 1.490 | 48,928 |
| 2026-06-05 | 1.370 | 1.600 | 1.370 | 1.600 | 1.600 | 1,847,048 |
| 2026-06-04 | 1.460 | 1.500 | 1.370 | 1.370 | 1.370 | 300,519 |
| 2026-06-03 | 1.600 | 1.600 | 1.535 | 1.535 | 1.535 | 6,772 |
| 2026-06-02 | 1.480 | 1.600 | 1.450 | 1.460 | 1.460 | 2,116,940 |
| 2026-06-01 | 1.400 | 1.530 | 1.395 | 1.530 | 1.530 | 35,525 |
| 2026-05-29 | 1.370 | 1.450 | 1.370 | 1.400 | 1.400 | 105,679 |
| 2026-05-28 | 1.400 | 1.485 | 1.370 | 1.370 | 1.370 | 203,635 |
| 2026-05-27 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 238,283 |
| 2026-05-26 | 1.500 | 1.540 | 1.500 | 1.500 | 1.500 | 24,361 |
| 2026-05-25 | 1.400 | 1.500 | 1.350 | 1.500 | 1.500 | 9,904 |
| 2026-05-22 | 1.305 | 1.400 | 1.305 | 1.400 | 1.400 | 8,578 |
| 2026-05-21 | 1.320 | 1.445 | 1.305 | 1.305 | 1.305 | 6,531 |
| 2026-05-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 27,092 |
| 2026-05-19 | 1.310 | 1.315 | 1.300 | 1.300 | 1.300 | 18,782 |
| 2026-05-18 | 1.430 | 1.430 | 1.300 | 1.310 | 1.310 | 54,367 |
| 2026-05-15 | 1.500 | 1.520 | 1.400 | 1.400 | 1.400 | 46,886 |
| 2026-05-14 | 1.500 | 1.600 | 1.420 | 1.555 | 1.555 | 555,372 |
| 2026-05-13 | 1.420 | 1.520 | 1.420 | 1.510 | 1.510 | 100,690 |
| 2026-05-12 | 1.370 | 1.420 | 1.360 | 1.415 | 1.415 | 152,440 |
| 2026-05-11 | 1.330 | 1.370 | 1.300 | 1.370 | 1.370 | 282,101 |
| 2026-05-08 | 1.180 | 1.300 | 1.125 | 1.300 | 1.300 | 263,322 |
| 2026-05-07 | 1.095 | 1.200 | 1.095 | 1.200 | 1.200 | 55,982 |
| 2026-05-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-05-05 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 7,492 |
| 2026-05-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
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.