Ainsworth Game Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.800	0.850	0.800	0.850	0.850	1,091
2025-02-21	0.750	0.800	0.745	0.800	0.800	120,876
2025-02-20	0.830	0.830	0.830	0.830	0.830	0
2025-02-19	0.805	0.830	0.805	0.830	0.830	9,108
2025-02-18	0.770	0.815	0.770	0.815	0.815	101,059
2025-02-17	0.815	0.860	0.735	0.770	0.770	545,650
2025-02-14	0.835	0.865	0.820	0.865	0.865	8,983
2025-02-13	0.835	0.835	0.835	0.835	0.835	0
2025-02-12	0.835	0.835	0.835	0.835	0.835	0
2025-02-11	0.820	0.835	0.810	0.835	0.835	87,485
2025-02-10	0.745	0.870	0.745	0.820	0.820	357,329
2025-02-07	0.710	0.730	0.700	0.730	0.730	10,410
2025-02-06	0.745	0.745	0.710	0.740	0.740	8,866
2025-02-05	0.720	0.745	0.720	0.745	0.745	33,347
2025-02-04	0.700	0.720	0.690	0.720	0.720	4,688
2025-02-03	0.700	0.700	0.690	0.690	0.690	7,205
2025-01-31	0.715	0.715	0.700	0.700	0.700	76,119
2025-01-30	0.730	0.730	0.725	0.725	0.725	17
2025-01-29	0.715	0.750	0.715	0.750	0.750	84,987
2025-01-28	0.710	0.720	0.710	0.710	0.710	16,785
2025-01-24	0.720	0.720	0.715	0.715	0.715	30,456
2025-01-23	0.775	0.775	0.710	0.710	0.710	48,811
2025-01-22	0.750	0.750	0.750	0.750	0.750	1,000
2025-01-21	0.750	0.750	0.750	0.750	0.750	1,200
2025-01-20	0.750	0.775	0.750	0.750	0.750	10,095
2025-01-17	0.750	0.750	0.750	0.750	0.750	0
2025-01-16	0.760	0.780	0.750	0.750	0.750	12,065
2025-01-15	0.780	0.780	0.760	0.760	0.760	12,737
2025-01-14	0.745	0.780	0.745	0.780	0.780	4,051
2025-01-13	0.740	0.750	0.720	0.750	0.750	6,769
2025-01-10	0.745	0.745	0.745	0.745	0.745	1,111
2025-01-09	0.750	0.750	0.745	0.745	0.745	3,772
2025-01-08	0.770	0.795	0.750	0.750	0.750	466,801
2025-01-07	0.755	0.755	0.755	0.755	0.755	0
2025-01-06	0.800	0.850	0.753	0.755	0.755	29,293
2025-01-03	0.805	0.805	0.780	0.800	0.800	4,281
2025-01-02	0.800	0.800	0.760	0.800	0.800	6,815
2024-12-31	0.840	0.865	0.795	0.865	0.865	1,740
2024-12-30	0.810	0.855	0.795	0.795	0.795	19,500
2024-12-27	0.810	0.810	0.810	0.810	0.810	0
2024-12-24	0.810	0.810	0.810	0.810	0.810	34
2024-12-23	0.815	0.815	0.810	0.810	0.810	12,475
2024-12-20	0.840	0.860	0.810	0.810	0.810	22,390
2024-12-19	0.870	0.870	0.830	0.835	0.835	90,689
2024-12-18	0.855	0.875	0.855	0.865	0.865	38,535
2024-12-17	0.850	0.850	0.810	0.810	0.810	3,113
2024-12-16	0.820	0.860	0.810	0.810	0.810	24,528
2024-12-13	0.810	0.810	0.810	0.810	0.810	0
2024-12-12	0.810	0.810	0.810	0.810	0.810	0
2024-12-11	0.795	0.820	0.785	0.810	0.810	54,632
2024-12-10	0.770	0.800	0.760	0.760	0.760	15,606
2024-12-09	0.760	0.800	0.760	0.800	0.800	97,459
2024-12-06	0.755	0.760	0.750	0.750	0.750	88,541
2024-12-05	0.750	0.750	0.740	0.748	0.748	6,924
2024-12-04	0.740	0.745	0.740	0.740	0.740	11,062
2024-12-03	0.735	0.735	0.735	0.735	0.735	5
2024-12-02	0.740	0.740	0.740	0.740	0.740	17,444
2024-11-29	0.745	0.750	0.740	0.750	0.750	11,111
2024-11-28	0.745	0.745	0.745	0.745	0.745	0
2024-11-27	0.775	0.780	0.740	0.745	0.745	29,331

← NewerPage 8 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.