Ainsworth Game Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.100	1.100	1.100	1.100	1.100	0
2026-04-30	1.100	1.100	1.100	1.100	1.100	1
2026-04-29	1.060	1.150	1.060	1.100	1.100	13,621
2026-04-28	1.060	1.075	1.060	1.075	1.075	3,704
2026-04-27	1.055	1.055	1.055	1.055	1.055	1,210
2026-04-24	1.160	1.160	1.055	1.055	1.055	7,644
2026-04-23	1.090	1.150	1.015	1.150	1.150	10,589
2026-04-22	1.150	1.160	1.100	1.100	1.100	12,324
2026-04-21	1.100	1.150	1.100	1.150	1.150	15,593
2026-04-20	1.050	1.050	1.050	1.050	1.050	482
2026-04-17	1.070	1.070	1.010	1.010	1.010	955
2026-04-16	1.070	1.070	1.060	1.070	1.070	10,500
2026-04-15	1.040	1.040	1.000	1.000	1.000	13,290
2026-04-14	1.090	1.100	0.965	1.040	1.040	41,237
2026-04-13	1.100	1.120	1.100	1.100	1.100	8,082
2026-04-10	1.080	1.100	1.080	1.100	1.100	15,651
2026-04-09	0.990	1.045	0.990	1.045	1.045	2,459
2026-04-08	0.990	0.990	0.990	0.990	0.990	0
2026-04-07	0.970	0.990	0.940	0.990	0.990	22,917
2026-04-02	1.113	1.165	1.010	1.010	1.010	10,097
2026-04-01	1.080	1.080	1.075	1.075	1.075	16,181
2026-03-31	1.070	1.070	1.070	1.070	1.070	1,894
2026-03-30	1.180	1.180	1.080	1.085	1.085	1,575
2026-03-27	1.190	1.190	1.190	1.190	1.190	1,131
2026-03-26	1.140	1.240	1.140	1.240	1.240	11,760
2026-03-25	1.140	1.160	1.140	1.140	1.140	24,308
2026-03-24	1.110	1.155	1.110	1.145	1.145	82,492
2026-03-23	1.100	1.140	1.100	1.140	1.140	58,857
2026-03-20	1.100	1.100	1.075	1.075	1.075	1,017
2026-03-19	1.100	1.100	1.100	1.100	1.100	0
2026-03-18	1.100	1.100	1.100	1.100	1.100	29,705
2026-03-17	1.075	1.120	1.075	1.120	1.120	8,615
2026-03-16	1.075	1.075	1.075	1.075	1.075	1,926
2026-03-13	1.075	1.120	1.075	1.075	1.075	11,524
2026-03-12	1.050	1.075	1.050	1.075	1.075	33,398
2026-03-11	1.050	1.075	1.050	1.050	1.050	11,080
2026-03-10	1.050	1.050	1.050	1.050	1.050	34,606
2026-03-09	1.050	1.060	1.050	1.050	1.050	9,374
2026-03-06	1.055	1.070	1.050	1.050	1.050	113,824
2026-03-05	1.050	1.050	1.050	1.050	1.050	4,450
2026-03-04	1.050	1.050	1.050	1.050	1.050	1,459
2026-03-03	1.050	1.050	1.050	1.050	1.050	196,088
2026-03-02	1.050	1.050	1.050	1.050	1.050	17,821
2026-02-27	1.055	1.055	1.050	1.050	1.050	39,796
2026-02-26	1.150	1.150	1.050	1.050	1.050	93,300
2026-02-25	1.050	1.150	1.050	1.150	1.150	150,634
2026-02-24	1.085	1.085	1.050	1.050	1.050	94,371
2026-02-23	1.070	1.085	1.050	1.050	1.050	11,080
2026-02-20	1.050	1.070	1.050	1.070	1.070	102,929
2026-02-19	1.050	1.050	1.050	1.050	1.050	87,105
2026-02-18	1.050	1.070	1.050	1.050	1.050	18,842
2026-02-17	1.085	1.085	1.050	1.050	1.050	1,060
2026-02-16	1.050	1.050	1.050	1.050	1.050	81,075
2026-02-13	1.050	1.080	1.050	1.050	1.050	37,409
2026-02-12	1.050	1.060	1.050	1.050	1.050	540,852
2026-02-11	1.050	1.050	1.050	1.050	1.050	902,344
2026-02-10	1.050	1.050	1.050	1.050	1.050	22,535
2026-02-09	1.050	1.050	1.050	1.050	1.050	12,154
2026-02-06	1.050	1.065	1.050	1.050	1.050	81,156
2026-02-05	1.060	1.075	1.050	1.050	1.050	71,304

← NewerPage 3 of 5 · 254 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.