Ainsworth Game Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.030	1.030	1.010	1.010	1.010	9,164
2025-11-06	1.020	1.050	1.015	1.030	1.030	31,273
2025-11-05	1.015	1.040	1.015	1.035	1.035	2,663
2025-11-04	1.050	1.050	1.015	1.015	1.015	2,188
2025-11-03	1.060	1.060	1.020	1.020	1.020	20,113
2025-10-31	1.060	1.060	1.015	1.020	1.020	44,744
2025-10-30	1.020	1.035	1.015	1.015	1.015	51,015
2025-10-29	1.050	1.050	1.015	1.015	1.015	3,641
2025-10-28	1.035	1.075	1.020	1.050	1.050	185,964
2025-10-27	1.025	1.035	1.005	1.035	1.035	21,544
2025-10-24	1.050	1.050	1.010	1.025	1.025	16,066
2025-10-23	1.070	1.075	1.040	1.050	1.050	526,250
2025-10-22	1.010	1.010	1.010	1.010	1.010	300
2025-10-21	1.035	1.035	1.010	1.010	1.010	176,532
2025-10-20	1.025	1.025	1.020	1.020	1.020	3,010
2025-10-17	1.035	1.035	1.020	1.020	1.020	166,982
2025-10-16	1.050	1.070	1.035	1.035	1.035	101,725
2025-10-15	1.035	1.050	1.035	1.040	1.040	31,961
2025-10-14	1.050	1.050	1.035	1.050	1.050	66,559
2025-10-13	1.050	1.070	1.050	1.055	1.055	18,925
2025-10-10	1.035	1.070	1.035	1.070	1.070	172,987
2025-10-09	1.025	1.035	1.025	1.035	1.035	61,215
2025-10-08	1.025	1.045	1.000	1.020	1.020	124,193
2025-10-07	1.040	1.040	1.005	1.015	1.015	42,233
2025-10-06	1.040	1.040	1.010	1.040	1.040	10,158
2025-10-03	1.050	1.050	1.020	1.040	1.040	7,054
2025-10-02	1.025	1.050	1.025	1.050	1.050	4,603
2025-10-01	1.050	1.070	1.025	1.050	1.050	79,933
2025-09-30	1.050	1.050	1.025	1.030	1.030	7,657
2025-09-29	1.025	1.050	1.020	1.040	1.040	42,126
2025-09-26	1.010	1.020	1.000	1.020	1.020	1,122
2025-09-25	1.015	1.015	1.000	1.005	1.005	34,098
2025-09-24	1.050	1.050	1.050	1.050	1.050	122
2025-09-23	1.050	1.050	1.025	1.050	1.050	192,684
2025-09-22	1.020	1.045	1.015	1.015	1.015	50,567
2025-09-19	1.010	1.015	1.005	1.015	1.015	6,300
2025-09-18	1.040	1.040	1.005	1.005	1.005	31,226
2025-09-17	1.050	1.070	1.005	1.040	1.040	2,901,287
2025-09-16	1.050	1.050	1.030	1.050	1.050	1,226,941
2025-09-15	1.040	1.080	1.030	1.050	1.050	1,665,882
2025-09-12	1.040	1.055	1.010	1.030	1.030	39,429
2025-09-11	1.048	1.080	1.030	1.080	1.080	87,736
2025-09-10	1.030	1.085	1.030	1.080	1.080	94,340
2025-09-09	1.090	1.090	1.050	1.070	1.070	175,870
2025-09-08	1.060	1.090	1.050	1.080	1.080	193,789
2025-09-05	1.030	1.070	1.030	1.060	1.060	117,759
2025-09-04	1.010	1.030	1.010	1.030	1.030	289,293
2025-09-03	1.010	1.020	1.010	1.010	1.010	971,747
2025-09-02	1.010	1.010	1.005	1.010	1.010	6,813
2025-09-01	1.010	1.010	1.000	1.010	1.010	292,850
2025-08-29	1.005	1.015	1.000	1.015	1.015	4,881,730
2025-08-28	1.000	1.000	0.995	1.000	1.000	10,212,736
2025-08-27	1.005	1.005	0.995	0.995	0.995	13,108,881
2025-08-26	1.005	1.005	1.000	1.000	1.000	8,798,540
2025-08-25	1.010	1.010	1.000	1.005	1.005	97,044
2025-08-22	1.020	1.025	1.015	1.020	1.020	477,644
2025-08-21	1.020	1.025	1.015	1.025	1.025	50,552
2025-08-20	1.010	1.030	1.010	1.025	1.025	293,264
2025-08-19	0.985	1.040	0.985	1.000	1.000	347,562
2025-08-18	1.010	1.010	0.970	0.970	0.970	150,967

← NewerPage 5 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.