Ainsworth Game Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.030	1.030	1.030	1.030	1.030	0
2023-04-03	1.030	1.050	1.030	1.030	1.030	22,130
2023-03-31	1.040	1.050	1.040	1.050	1.050	887
2023-03-30	0.970	1.040	0.970	1.040	1.040	8,748
2023-03-29	0.980	0.980	0.950	0.975	0.975	144,587
2023-03-28	0.970	1.000	0.930	0.998	0.998	35,910
2023-03-27	0.915	0.975	0.915	0.975	0.975	31,000
2023-03-24	0.900	0.940	0.880	0.910	0.910	99,921
2023-03-23	0.945	0.985	0.870	0.890	0.890	9,699
2023-03-22	0.995	0.995	0.935	0.935	0.935	538
2023-03-21	1.030	1.030	0.945	0.990	0.990	12,199
2023-03-20	1.030	1.030	1.030	1.030	1.030	6
2023-03-17	1.030	1.035	1.030	1.030	1.030	17,532
2023-03-16	1.020	1.020	1.015	1.015	1.015	769
2023-03-15	1.020	1.020	1.015	1.015	1.015	4,541
2023-03-14	1.020	1.020	1.015	1.015	1.015	8,726
2023-03-13	1.030	1.035	1.015	1.015	1.015	55,029
2023-03-10	1.050	1.050	1.020	1.025	1.025	61,145
2023-03-09	1.040	1.040	1.030	1.030	1.030	2,700
2023-03-08	1.040	1.060	1.040	1.040	1.040	28,318
2023-03-07	1.040	1.040	1.040	1.040	1.040	2,451
2023-03-06	1.035	1.070	1.035	1.070	1.070	390
2023-03-03	1.060	1.060	1.030	1.030	1.030	54,900
2023-03-02	1.050	1.060	1.050	1.055	1.055	10,675
2023-03-01	1.045	1.060	1.035	1.060	1.060	40,110
2023-02-28	1.030	1.070	1.030	1.050	1.050	26,361
2023-02-27	1.045	1.050	1.040	1.040	1.040	38,457
2023-02-24	1.005	1.010	1.005	1.005	1.005	10,055
2023-02-23	1.000	1.005	0.985	0.985	0.985	8,354
2023-02-22	1.050	1.050	1.000	1.030	1.030	3,496
2023-02-21	0.985	0.985	0.985	0.985	0.985	0
2023-02-20	0.985	0.985	0.985	0.985	0.985	11,110
2023-02-17	1.020	1.025	0.985	0.985	0.985	57,931
2023-02-16	1.040	1.040	1.010	1.010	1.010	30,737
2023-02-15	1.010	1.040	1.010	1.010	1.010	22,751
2023-02-14	1.025	1.040	0.988	1.010	1.010	41,954
2023-02-13	1.040	1.040	1.015	1.015	1.015	129,724
2023-02-10	1.035	1.050	1.015	1.045	1.045	22,783
2023-02-09	1.040	1.040	1.005	1.020	1.020	173,800
2023-02-08	1.020	1.040	1.020	1.040	1.040	4,463
2023-02-07	1.010	1.010	1.000	1.008	1.008	4,377
2023-02-06	1.025	1.025	0.970	1.015	1.015	109,680
2023-02-03	1.040	1.045	1.020	1.040	1.040	36,639
2023-02-02	1.070	1.120	1.035	1.035	1.035	37,208
2023-02-01	1.050	1.070	1.040	1.060	1.060	52,655
2023-01-31	1.070	1.070	1.045	1.045	1.045	60,613
2023-01-30	1.050	1.100	1.040	1.070	1.070	94,596
2023-01-27	1.100	1.105	1.045	1.050	1.050	72,750
2023-01-25	1.000	1.100	1.000	1.100	1.100	12,379
2023-01-24	1.035	1.035	1.035	1.035	1.035	0
2023-01-23	1.035	1.035	1.035	1.035	1.035	0
2023-01-20	1.035	1.050	1.000	1.035	1.035	32,216
2023-01-19	1.010	1.050	1.010	1.030	1.030	3,650
2023-01-18	1.010	1.050	1.010	1.050	1.050	74,414
2023-01-17	1.045	1.045	1.020	1.020	1.020	8,501
2023-01-16	0.970	1.050	0.955	1.050	1.050	9,065
2023-01-13	0.970	0.970	0.950	0.950	0.950	17,568
2023-01-12	1.000	1.020	0.970	0.970	0.970	22,186
2023-01-11	0.980	0.980	0.950	0.970	0.970	38,284
2023-01-10	1.010	1.035	0.970	0.980	0.980	84,538

← NewerPage 16 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.