Ainsworth Game Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 0 |
| 2026-10-16 | 1.130 | 1.150 | 1.130 | 1.135 | 1.135 | 28,094 |
| 2026-10-15 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 4,780 |
| 2026-10-14 | 1.130 | 1.140 | 1.100 | 1.140 | 1.140 | 30,456 |
| 2026-10-13 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 0 |
| 2026-10-12 | 1.150 | 1.150 | 1.130 | 1.135 | 1.135 | 10,067 |
| 2026-10-09 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 14 |
| 2026-10-08 | 1.130 | 1.185 | 1.120 | 1.130 | 1.130 | 5,603 |
| 2026-10-07 | 1.120 | 1.205 | 1.120 | 1.205 | 1.205 | 2,437 |
| 2026-10-06 | 1.145 | 1.145 | 1.120 | 1.120 | 1.120 | 15,849 |
| 2026-10-05 | 1.135 | 1.145 | 1.135 | 1.145 | 1.145 | 990 |
| 2026-10-02 | 1.150 | 1.150 | 1.135 | 1.135 | 1.135 | 8 |
| 2026-10-01 | 1.135 | 1.135 | 1.100 | 1.110 | 1.110 | 847 |
| 2026-09-30 | 1.133 | 1.133 | 1.133 | 1.133 | 1.133 | 0 |
| 2026-09-29 | 1.133 | 1.133 | 1.133 | 1.133 | 1.133 | 0 |
| 2026-09-28 | 1.150 | 1.205 | 1.133 | 1.133 | 1.133 | 32,023 |
| 2026-09-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-09-24 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 69,368 |
| 2026-09-23 | 1.128 | 1.128 | 1.100 | 1.100 | 1.100 | 146 |
| 2026-09-22 | 1.050 | 1.190 | 1.050 | 1.100 | 1.100 | 44,331 |
| 2026-09-21 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 69 |
| 2026-09-18 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 0 |
| 2026-09-17 | 1.100 | 1.145 | 1.100 | 1.145 | 1.145 | 891 |
| 2026-09-16 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 46,413 |
| 2026-09-15 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 19,150 |
| 2026-09-14 | 1.100 | 1.100 | 1.025 | 1.060 | 1.060 | 64,272 |
| 2026-09-11 | 1.180 | 1.180 | 1.100 | 1.100 | 1.100 | 41,960 |
| 2026-09-10 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 4,184 |
| 2026-09-09 | 1.180 | 1.215 | 1.180 | 1.180 | 1.180 | 6,028 |
| 2026-09-08 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 2,786 |
| 2026-09-07 | 1.155 | 1.180 | 1.105 | 1.105 | 1.105 | 32,600 |
| 2026-09-04 | 1.095 | 1.170 | 1.090 | 1.165 | 1.165 | 12,134 |
| 2026-09-03 | 1.150 | 1.150 | 1.025 | 1.090 | 1.090 | 35,350 |
| 2026-09-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,217 |
| 2026-09-01 | 1.090 | 1.125 | 1.000 | 1.070 | 1.070 | 112,865 |
| 2026-08-31 | 1.060 | 1.120 | 1.060 | 1.105 | 1.105 | 19,858 |
| 2026-08-28 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 5,464 |
| 2026-08-27 | 1.065 | 1.065 | 1.050 | 1.050 | 1.050 | 4,414 |
| 2026-08-26 | 1.120 | 1.120 | 1.055 | 1.055 | 1.055 | 329 |
| 2026-08-25 | 1.150 | 1.150 | 1.105 | 1.105 | 1.105 | 4,012 |
| 2026-08-24 | 1.165 | 1.165 | 1.150 | 1.153 | 1.153 | 351 |
| 2026-08-21 | 1.120 | 1.165 | 1.120 | 1.165 | 1.165 | 28,806 |
| 2026-08-20 | 1.110 | 1.120 | 1.045 | 1.100 | 1.100 | 25,316 |
| 2026-08-19 | 1.050 | 1.120 | 1.010 | 1.120 | 1.120 | 25,534 |
| 2026-08-18 | 1.120 | 1.120 | 1.010 | 1.060 | 1.060 | 36,208 |
| 2026-08-17 | 1.105 | 1.105 | 1.100 | 1.100 | 1.100 | 3,861 |
| 2026-08-14 | 1.075 | 1.140 | 1.075 | 1.120 | 1.120 | 18,049 |
| 2026-08-13 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 1 |
| 2026-08-12 | 1.075 | 1.075 | 1.050 | 1.075 | 1.075 | 21 |
| 2026-08-11 | 1.055 | 1.080 | 1.055 | 1.075 | 1.075 | 1,059 |
| 2026-08-10 | 1.135 | 1.245 | 1.010 | 1.130 | 1.130 | 31,278 |
| 2026-08-07 | 1.275 | 1.275 | 1.150 | 1.150 | 1.150 | 4,444 |
| 2026-08-06 | 1.335 | 1.335 | 1.205 | 1.205 | 1.205 | 50 |
| 2026-08-05 | 1.150 | 1.348 | 1.140 | 1.275 | 1.275 | 30,504 |
| 2026-08-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 16 |
| 2026-08-03 | 1.200 | 1.200 | 1.150 | 1.170 | 1.170 | 15,293 |
| 2026-07-31 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 2,968 |
| 2026-07-30 | 1.300 | 1.305 | 1.135 | 1.200 | 1.200 | 28,637 |
| 2026-07-29 | 1.375 | 1.390 | 1.375 | 1.390 | 1.390 | 15,414 |
| 2026-07-28 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 128 |
Page 1 of 3 · 130 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.