Ainsworth Game Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.745	0.780	0.745	0.760	0.760	102,947
2024-11-25	0.710	0.735	0.710	0.725	0.725	4,366
2024-11-22	0.745	0.745	0.710	0.715	0.715	8,543
2024-11-21	0.730	0.735	0.710	0.735	0.735	1,476,490
2024-11-20	0.735	0.750	0.730	0.740	0.740	9,681
2024-11-19	0.750	0.750	0.750	0.750	0.750	10,004
2024-11-18	0.755	0.755	0.755	0.755	0.755	54
2024-11-15	0.750	0.755	0.730	0.755	0.755	31,257
2024-11-14	0.700	0.720	0.700	0.720	0.720	31,050
2024-11-13	0.710	0.710	0.695	0.700	0.700	11,531
2024-11-12	0.750	0.750	0.695	0.710	0.710	14,546
2024-11-11	0.705	0.740	0.700	0.735	0.735	16,236
2024-11-08	0.700	0.705	0.700	0.705	0.705	16,375
2024-11-07	0.730	0.740	0.720	0.740	0.740	54,395
2024-11-06	0.730	0.730	0.730	0.730	0.730	2,300
2024-11-05	0.700	0.740	0.700	0.730	0.730	9,559
2024-11-04	0.710	0.710	0.700	0.700	0.700	17,577
2024-11-01	0.710	0.720	0.710	0.710	0.710	1,352
2024-10-31	0.720	0.735	0.705	0.725	0.725	23,012
2024-10-30	0.720	0.730	0.720	0.720	0.720	9,665
2024-10-29	0.750	0.750	0.725	0.725	0.725	18,690
2024-10-28	0.755	0.755	0.755	0.755	0.755	10
2024-10-25	0.760	0.760	0.743	0.760	0.760	21,473
2024-10-24	0.765	0.765	0.760	0.760	0.760	2,295
2024-10-23	0.750	0.750	0.750	0.750	0.750	0
2024-10-22	0.750	0.750	0.750	0.750	0.750	69,489
2024-10-21	0.735	0.760	0.725	0.750	0.750	44,031
2024-10-18	0.740	0.780	0.720	0.720	0.720	139,117
2024-10-17	0.735	0.750	0.735	0.750	0.750	634
2024-10-16	0.745	0.750	0.740	0.750	0.750	6,388
2024-10-15	0.795	0.800	0.760	0.760	0.760	20,661
2024-10-14	0.785	0.845	0.785	0.790	0.790	91,879
2024-10-11	0.785	0.800	0.775	0.785	0.785	24,383
2024-10-10	0.780	0.780	0.750	0.750	0.750	5,238
2024-10-09	0.765	0.780	0.735	0.780	0.780	79,574
2024-10-08	0.790	0.790	0.725	0.765	0.765	53,168
2024-10-07	0.800	0.800	0.790	0.800	0.800	7,173
2024-10-04	0.790	0.810	0.790	0.800	0.800	5,731
2024-10-03	0.755	0.810	0.755	0.790	0.790	19,283
2024-10-02	0.820	0.820	0.810	0.810	0.810	5,616
2024-10-01	0.820	0.845	0.820	0.820	0.820	9,350
2024-09-30	0.800	0.820	0.775	0.820	0.820	75,089
2024-09-27	0.780	0.788	0.770	0.785	0.785	4,780
2024-09-26	0.755	0.800	0.730	0.800	0.800	40,011
2024-09-25	0.815	0.815	0.815	0.815	0.815	0
2024-09-24	0.800	0.835	0.800	0.815	0.815	6,579
2024-09-23	0.755	0.800	0.750	0.800	0.800	23,485
2024-09-20	0.750	0.790	0.750	0.775	0.775	8,039
2024-09-19	0.775	0.775	0.750	0.750	0.750	22,181
2024-09-18	0.750	0.795	0.750	0.775	0.775	8,993
2024-09-17	0.760	0.775	0.750	0.750	0.750	5,678
2024-09-16	0.755	0.803	0.750	0.760	0.760	18,900
2024-09-13	0.800	0.840	0.750	0.765	0.765	86,669
2024-09-12	0.855	0.855	0.755	0.840	0.840	8,962
2024-09-11	0.870	0.870	0.870	0.870	0.870	0
2024-09-10	0.830	0.870	0.825	0.870	0.870	19,036
2024-09-09	0.840	0.840	0.840	0.840	0.840	2,040
2024-09-06	0.840	0.840	0.840	0.840	0.840	0
2024-09-05	0.840	0.840	0.840	0.840	0.840	0
2024-09-04	0.840	0.840	0.840	0.840	0.840	3

← NewerPage 9 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.