Ainsworth Game Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.905	0.910	0.900	0.910	0.910	207,556
2025-05-21	0.910	0.915	0.905	0.910	0.910	156,187
2025-05-20	0.915	0.920	0.900	0.910	0.910	200,795
2025-05-19	0.900	0.920	0.895	0.920	0.920	34,418
2025-05-16	0.900	0.935	0.895	0.900	0.900	11,977
2025-05-15	0.895	0.900	0.895	0.900	0.900	130,288
2025-05-14	0.930	0.930	0.890	0.895	0.895	263,458
2025-05-13	0.960	0.960	0.920	0.940	0.940	767,810
2025-05-12	0.965	0.970	0.955	0.965	0.965	515,882
2025-05-09	0.970	0.970	0.965	0.965	0.965	1,204,258
2025-05-08	0.995	0.995	0.970	0.970	0.970	238,483
2025-05-07	0.990	1.000	0.985	0.990	0.990	801,551
2025-05-06	0.980	0.995	0.975	0.975	0.975	132,656
2025-05-05	0.990	1.000	0.985	0.995	0.995	4,089,188
2025-05-02	0.970	1.000	0.970	0.975	0.975	3,683,499
2025-05-01	0.965	0.975	0.965	0.970	0.970	1,676,107
2025-04-30	0.965	0.970	0.960	0.960	0.960	2,339,243
2025-04-29	0.970	0.975	0.965	0.965	0.965	692,811
2025-04-28	0.980	0.995	0.970	0.970	0.970	4,913,788
2025-04-24	0.740	0.740	0.725	0.740	0.740	14,121
2025-04-23	0.765	0.765	0.735	0.735	0.735	723
2025-04-22	0.760	0.760	0.755	0.755	0.755	5,789
2025-04-17	0.790	0.790	0.725	0.755	0.755	19,959
2025-04-16	0.815	0.815	0.770	0.780	0.780	15,786
2025-04-15	0.750	0.790	0.750	0.790	0.790	31,908
2025-04-14	0.740	0.760	0.710	0.710	0.710	1,913
2025-04-11	0.755	0.840	0.695	0.740	0.740	134,406
2025-04-10	0.775	0.775	0.720	0.720	0.720	35,565
2025-04-09	0.770	0.770	0.770	0.770	0.770	142
2025-04-08	0.750	0.795	0.748	0.760	0.760	22,346
2025-04-07	0.840	0.840	0.750	0.750	0.750	63,671
2025-04-04	0.840	0.840	0.840	0.840	0.840	467
2025-04-03	0.820	0.860	0.780	0.860	0.860	53,102
2025-04-02	0.785	0.840	0.785	0.820	0.820	107,682
2025-04-01	0.800	0.805	0.760	0.785	0.785	21,053
2025-03-31	0.800	0.800	0.800	0.800	0.800	9,739
2025-03-28	0.810	0.845	0.810	0.825	0.825	152,611
2025-03-27	0.845	0.845	0.845	0.845	0.845	0
2025-03-26	0.815	0.845	0.805	0.845	0.845	53,617
2025-03-25	0.860	0.860	0.860	0.860	0.860	0
2025-03-24	0.830	0.860	0.830	0.860	0.860	64
2025-03-21	0.805	0.805	0.805	0.805	0.805	0
2025-03-20	0.805	0.805	0.805	0.805	0.805	0
2025-03-19	0.845	0.885	0.805	0.805	0.805	12,386
2025-03-18	0.865	0.865	0.865	0.865	0.865	0
2025-03-17	0.865	0.865	0.865	0.865	0.865	0
2025-03-14	0.860	0.865	0.850	0.865	0.865	925
2025-03-13	0.820	0.850	0.815	0.850	0.850	15,494
2025-03-12	0.800	0.820	0.780	0.820	0.820	4,644
2025-03-11	0.820	0.840	0.815	0.840	0.840	14,538
2025-03-10	0.805	0.845	0.805	0.845	0.845	2,226
2025-03-07	0.860	0.860	0.855	0.860	0.860	2,089
2025-03-06	0.898	0.940	0.898	0.940	0.940	5,751
2025-03-05	0.850	0.930	0.845	0.925	0.925	27,433
2025-03-04	0.910	0.910	0.900	0.900	0.900	2,762
2025-03-03	0.900	0.930	0.893	0.930	0.930	19,756
2025-02-28	0.890	0.905	0.880	0.895	0.895	5,315
2025-02-27	0.845	0.900	0.843	0.890	0.890	170,918
2025-02-26	0.810	0.850	0.800	0.845	0.845	73,450
2025-02-25	0.835	0.835	0.805	0.805	0.805	9,239

← NewerPage 7 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.