Ainsworth Game Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1.060 | 1.075 | 1.050 | 1.050 | 1.050 | 71,304 |
| 2026-02-04 | 1.090 | 1.135 | 1.050 | 1.050 | 1.050 | 29,422 |
| 2026-02-03 | 1.040 | 1.090 | 1.040 | 1.080 | 1.080 | 107,868 |
| 2026-02-02 | 1.035 | 1.085 | 1.035 | 1.040 | 1.040 | 96,982 |
| 2026-01-30 | 1.015 | 1.040 | 1.010 | 1.035 | 1.035 | 31,707 |
| 2026-01-29 | 1.010 | 1.020 | 1.010 | 1.010 | 1.010 | 7,763 |
| 2026-01-28 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 0 |
| 2026-01-27 | 1.005 | 1.013 | 1.000 | 1.005 | 1.005 | 14,016 |
| 2026-01-23 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 5,328 |
| 2026-01-22 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 226 |
| 2026-01-21 | 1.020 | 1.025 | 1.020 | 1.020 | 1.020 | 16,175 |
| 2026-01-20 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 24,776 |
| 2026-01-19 | 1.025 | 1.025 | 1.020 | 1.020 | 1.020 | 52,942 |
| 2026-01-16 | 1.025 | 1.030 | 1.025 | 1.025 | 1.025 | 26,681 |
| 2026-01-15 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 292,243 |
| 2026-01-14 | 1.010 | 1.015 | 1.010 | 1.010 | 1.010 | 56,683 |
| 2026-01-13 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 62,237 |
| 2026-01-12 | 1.005 | 1.010 | 1.005 | 1.010 | 1.010 | 142,033 |
| 2026-01-09 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 586 |
| 2026-01-08 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 0 |
| 2026-01-07 | 1.010 | 1.010 | 1.005 | 1.005 | 1.005 | 43,181 |
| 2026-01-06 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 15 |
| 2026-01-05 | 1.015 | 1.015 | 1.010 | 1.015 | 1.015 | 6,239 |
| 2026-01-02 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 648 |
| 2025-12-31 | 1.010 | 1.020 | 1.010 | 1.010 | 1.010 | 15,193 |
| 2025-12-30 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,993 |
| 2025-12-29 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 35,054 |
| 2025-12-24 | 1.010 | 1.015 | 1.010 | 1.010 | 1.010 | 9,800 |
| 2025-12-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-12-22 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 730 |
| 2025-12-19 | 1.010 | 1.015 | 1.010 | 1.015 | 1.015 | 21,242 |
| 2025-12-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 9 |
| 2025-12-17 | 1.020 | 1.020 | 1.010 | 1.020 | 1.020 | 1,420 |
| 2025-12-16 | 1.005 | 1.010 | 1.005 | 1.010 | 1.010 | 15,605 |
| 2025-12-15 | 1.005 | 1.020 | 1.005 | 1.005 | 1.005 | 66,636 |
| 2025-12-12 | 1.015 | 1.015 | 1.005 | 1.005 | 1.005 | 13,525 |
| 2025-12-11 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 0 |
| 2025-12-10 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 31,021 |
| 2025-12-09 | 1.005 | 1.005 | 0.980 | 1.000 | 1.000 | 8,169,730 |
| 2025-12-08 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 0 |
| 2025-12-05 | 1.015 | 1.015 | 1.005 | 1.005 | 1.005 | 9,751 |
| 2025-12-04 | 1.015 | 1.030 | 0.990 | 1.015 | 1.015 | 226,846 |
| 2025-12-03 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 326,453 |
| 2025-12-02 | 0.955 | 1.000 | 0.955 | 1.000 | 1.000 | 16,402 |
| 2025-12-01 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 32,112 |
| 2025-11-28 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-11-27 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 8,026 |
| 2025-11-26 | 1.000 | 1.010 | 0.995 | 1.000 | 1.000 | 231,473 |
| 2025-11-25 | 1.005 | 1.005 | 0.980 | 1.000 | 1.000 | 123,047 |
| 2025-11-24 | 1.000 | 1.005 | 1.000 | 1.005 | 1.005 | 14,929 |
| 2025-11-21 | 1.000 | 1.005 | 1.000 | 1.005 | 1.005 | 23,108 |
| 2025-11-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 7,923 |
| 2025-11-19 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 0 |
| 2025-11-18 | 1.005 | 1.005 | 1.000 | 1.005 | 1.005 | 11,562 |
| 2025-11-17 | 1.005 | 1.005 | 1.000 | 1.000 | 1.000 | 5,626 |
| 2025-11-14 | 1.015 | 1.015 | 1.005 | 1.005 | 1.005 | 7,185 |
| 2025-11-13 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2025-11-12 | 1.000 | 1.015 | 1.000 | 1.015 | 1.015 | 49,588 |
| 2025-11-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 47,539 |
| 2025-11-10 | 0.985 | 1.010 | 0.985 | 1.005 | 1.005 | 57,122 |
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.