Ainsworth Game Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.850	0.870	0.850	0.855	0.855	14,000
2022-10-11	0.850	0.850	0.850	0.850	0.850	10,000
2022-10-10	0.850	0.850	0.850	0.850	0.850	20,397
2022-10-07	0.885	0.885	0.860	0.860	0.860	65,996
2022-10-06	0.900	0.900	0.900	0.900	0.900	14,531
2022-10-05	0.870	0.870	0.870	0.870	0.870	2,572
2022-10-04	0.910	0.910	0.910	0.910	0.910	0
2022-10-03	0.870	0.910	0.870	0.910	0.910	14,028
2022-09-30	0.870	0.900	0.870	0.870	0.870	8,800
2022-09-29	0.870	0.930	0.870	0.885	0.885	28,639
2022-09-28	0.875	0.875	0.870	0.870	0.870	4,885
2022-09-27	0.870	0.870	0.870	0.870	0.870	0
2022-09-26	0.935	0.935	0.865	0.870	0.870	28,392
2022-09-23	0.930	0.930	0.925	0.925	0.925	15,434
2022-09-21	0.930	0.935	0.915	0.915	0.915	9,471
2022-09-20	0.930	0.940	0.900	0.925	0.925	59,736
2022-09-19	0.925	0.925	0.900	0.900	0.900	2,393
2022-09-16	0.905	0.910	0.900	0.910	0.910	45,158
2022-09-15	0.940	0.940	0.940	0.940	0.940	0
2022-09-14	0.940	0.940	0.940	0.940	0.940	0
2022-09-13	0.940	0.940	0.940	0.940	0.940	0
2022-09-12	0.965	0.970	0.930	0.940	0.940	9,117
2022-09-09	0.960	0.960	0.940	0.940	0.940	1,305
2022-09-08	0.943	0.955	0.915	0.950	0.950	2,578
2022-09-07	0.915	0.950	0.900	0.905	0.905	30,964
2022-09-06	0.910	0.915	0.900	0.915	0.915	7,501
2022-09-05	0.940	0.940	0.910	0.910	0.910	165
2022-09-02	0.915	0.945	0.875	0.910	0.910	183,077
2022-09-01	0.900	0.965	0.900	0.950	0.950	564,599
2022-08-31	0.815	0.900	0.815	0.878	0.878	180,035
2022-08-30	0.880	0.900	0.810	0.810	0.810	56,030
2022-08-29	0.870	0.880	0.870	0.880	0.880	410
2022-08-26	0.960	0.960	0.900	0.900	0.900	31,558
2022-08-25	0.910	0.915	0.900	0.900	0.900	9,743
2022-08-24	0.955	0.955	0.930	0.930	0.930	183,440
2022-08-23	0.920	0.955	0.900	0.950	0.950	6,309
2022-08-22	0.925	0.925	0.900	0.900	0.900	1,334
2022-08-19	0.940	0.940	0.940	0.940	0.940	100
2022-08-18	0.945	0.975	0.945	0.970	0.970	4,221
2022-08-17	0.915	0.915	0.915	0.915	0.915	188
2022-08-16	0.955	0.960	0.915	0.915	0.915	14,089
2022-08-15	0.935	0.960	0.935	0.960	0.960	4,933
2022-08-12	0.935	0.935	0.930	0.930	0.930	4,825
2022-08-11	0.990	0.990	0.935	0.980	0.980	28,388
2022-08-10	0.920	0.950	0.920	0.950	0.950	3,197
2022-08-09	0.900	0.950	0.900	0.950	0.950	48,268
2022-08-08	0.885	0.910	0.880	0.890	0.890	13,841
2022-08-05	0.900	0.900	0.895	0.895	0.895	19,108
2022-08-04	0.880	0.900	0.880	0.880	0.880	1,021
2022-08-03	0.890	0.890	0.850	0.850	0.850	10,654
2022-08-02	0.900	0.900	0.840	0.840	0.840	15,508
2022-08-01	0.900	0.900	0.875	0.875	0.875	19,248
2022-07-29	0.850	0.900	0.840	0.900	0.900	177,692
2022-07-28	0.870	0.870	0.850	0.850	0.850	19,716
2022-07-27	0.870	0.870	0.840	0.840	0.840	18,445
2022-07-26	0.845	0.885	0.840	0.885	0.885	1,631
2022-07-25	0.870	0.880	0.840	0.840	0.840	15,110
2022-07-22	0.860	0.870	0.840	0.840	0.840	2,223
2022-07-21	0.850	0.850	0.850	0.850	0.850	1
2022-07-20	0.830	0.830	0.830	0.830	0.830	20

← NewerPage 18 of 22 · 1,271 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.