Ainsworth Game Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.020	1.035	1.000	1.010	1.010	409,829
2025-08-14	1.020	1.030	1.000	1.010	1.010	609,714
2025-08-13	1.020	1.020	1.000	1.020	1.020	806,650
2025-08-12	1.035	1.040	1.010	1.040	1.040	391,881
2025-08-11	1.000	1.050	1.000	1.030	1.030	572,708
2025-08-08	1.000	1.020	0.980	1.015	1.015	538,317
2025-08-07	1.010	1.010	1.000	1.005	1.005	16,633
2025-08-06	1.005	1.005	0.995	1.005	1.005	3,685
2025-08-05	0.995	1.005	0.995	1.005	1.005	176,984
2025-08-04	1.005	1.005	0.990	0.995	0.995	153,897
2025-08-01	0.995	1.005	0.995	1.000	1.000	143,455
2025-07-31	1.015	1.015	0.995	0.995	0.995	28,922
2025-07-30	1.020	1.020	1.010	1.010	1.010	95,540
2025-07-29	0.985	1.030	0.985	1.025	1.025	287,093
2025-07-28	0.985	0.995	0.980	0.995	0.995	235,297
2025-07-25	0.980	0.985	0.975	0.985	0.985	28,043
2025-07-24	0.950	0.985	0.950	0.970	0.970	8,922
2025-07-23	0.985	0.985	0.985	0.985	0.985	2
2025-07-22	0.960	0.995	0.960	0.985	0.985	1,022,732
2025-07-21	0.965	1.000	0.965	0.985	0.985	1,471,415
2025-07-18	0.935	0.975	0.930	0.970	0.970	29,984
2025-07-17	0.960	0.975	0.940	0.970	0.970	98,123
2025-07-16	0.960	0.970	0.960	0.970	0.970	1,683
2025-07-15	0.960	0.970	0.960	0.960	0.960	31,107
2025-07-14	0.960	0.965	0.935	0.965	0.965	376,514
2025-07-11	0.960	0.965	0.950	0.965	0.965	41,702
2025-07-10	0.940	0.965	0.930	0.965	0.965	21,294
2025-07-09	0.930	0.940	0.925	0.940	0.940	6,722
2025-07-08	0.930	0.935	0.925	0.935	0.935	988
2025-07-07	0.920	0.935	0.915	0.935	0.935	43,484
2025-07-04	0.925	0.925	0.925	0.925	0.925	11,842
2025-07-03	0.920	0.925	0.915	0.925	0.925	22,334
2025-07-02	0.920	0.920	0.910	0.920	0.920	2,808
2025-07-01	0.895	0.920	0.895	0.915	0.915	18,903
2025-06-30	0.900	0.920	0.880	0.905	0.905	555,947
2025-06-27	0.900	0.900	0.885	0.900	0.900	9,153
2025-06-26	0.905	0.910	0.890	0.900	0.900	81,992
2025-06-25	0.910	0.920	0.905	0.905	0.905	7,663
2025-06-24	0.895	0.920	0.895	0.920	0.920	74,736
2025-06-23	0.900	0.920	0.885	0.915	0.915	32,759
2025-06-20	0.915	0.915	0.900	0.915	0.915	43,416
2025-06-19	0.925	0.925	0.885	0.910	0.910	840
2025-06-18	0.920	0.930	0.915	0.915	0.915	386,289
2025-06-17	0.920	0.920	0.910	0.915	0.915	27,226
2025-06-16	0.920	0.920	0.910	0.920	0.920	10,112
2025-06-13	0.910	0.920	0.910	0.920	0.920	27,152
2025-06-12	0.910	0.920	0.905	0.920	0.920	79,852
2025-06-11	0.910	0.910	0.905	0.910	0.910	87,819
2025-06-10	0.930	0.930	0.905	0.905	0.905	3,809
2025-06-06	0.915	0.925	0.915	0.925	0.925	24,920
2025-06-05	0.905	0.920	0.900	0.915	0.915	391,436
2025-06-04	0.890	0.890	0.880	0.880	0.880	11,074
2025-06-03	0.890	0.905	0.890	0.900	0.900	131,630
2025-06-02	0.925	0.925	0.890	0.900	0.900	125,092
2025-05-30	0.930	0.930	0.895	0.900	0.900	230,942
2025-05-29	0.933	0.950	0.925	0.950	0.950	11,252
2025-05-28	0.930	0.950	0.930	0.950	0.950	46,220
2025-05-27	0.900	0.920	0.895	0.920	0.920	130,203
2025-05-26	0.910	0.925	0.905	0.925	0.925	130,384
2025-05-23	0.910	0.920	0.905	0.920	0.920	513,871

← NewerPage 6 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.