Ainsworth Game Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.875	0.875	0.810	0.810	0.810	9
2022-07-18	0.860	0.870	0.860	0.870	0.870	5,211
2022-07-15	0.840	0.845	0.805	0.820	0.820	7,751
2022-07-14	0.810	0.860	0.800	0.820	0.820	52,348
2022-07-13	0.835	0.860	0.805	0.860	0.860	57,033
2022-07-12	0.860	0.885	0.790	0.840	0.840	26,328
2022-07-11	0.850	0.850	0.835	0.835	0.835	2,374
2022-07-08	0.925	0.950	0.860	0.940	0.940	73,155
2022-07-07	0.915	0.980	0.915	0.980	0.980	3,309
2022-07-06	0.950	0.980	0.950	0.980	0.980	5,330
2022-07-05	0.915	0.915	0.915	0.915	0.915	500
2022-07-04	0.940	0.940	0.920	0.940	0.940	58,364
2022-07-01	0.940	0.940	0.930	0.940	0.940	46,000
2022-06-30	0.955	0.960	0.905	0.960	0.960	70,740
2022-06-29	0.995	0.995	0.930	0.950	0.950	281,353
2022-06-28	0.970	0.990	0.970	0.970	0.970	237,556
2022-06-27	1.005	1.005	0.985	0.990	0.990	163,401
2022-06-24	0.990	1.000	0.900	0.990	0.990	102,413
2022-06-23	0.990	0.995	0.985	0.995	0.995	19,720
2022-06-22	0.990	0.990	0.990	0.990	0.990	2,520
2022-06-21	0.990	1.025	0.980	1.000	1.000	6,315
2022-06-20	0.990	1.000	0.965	1.000	1.000	48,708
2022-06-17	0.990	0.995	0.978	0.995	0.995	275,223
2022-06-16	0.990	1.000	0.973	0.990	0.990	69,973
2022-06-15	0.925	0.990	0.925	0.990	0.990	88,038
2022-06-14	0.985	1.000	0.875	0.925	0.925	105,305
2022-06-10	1.000	1.010	0.980	0.990	0.990	130,103
2022-06-09	1.000	1.028	1.000	1.010	1.010	204,363
2022-06-08	0.980	1.035	0.890	0.990	0.990	332,038
2022-06-07	1.030	1.070	0.985	1.020	1.020	204,334
2022-06-06	1.085	1.085	0.980	0.980	0.980	79,567
2022-06-03	1.060	1.060	1.060	1.060	1.060	0
2022-06-02	1.030	1.080	1.030	1.060	1.060	36,663
2022-06-01	1.080	1.080	1.080	1.080	1.080	0
2022-05-31	1.080	1.080	1.080	1.080	1.080	179
2022-05-30	1.055	1.070	1.050	1.070	1.070	15,564
2022-05-27	1.060	1.060	1.055	1.055	1.055	946
2022-05-26	1.050	1.065	0.990	1.060	1.060	45,086
2022-05-25	1.060	1.065	1.048	1.060	1.060	47,062
2022-05-24	1.060	1.083	1.050	1.055	1.055	94,276
2022-05-23	1.065	1.065	1.050	1.060	1.060	30,344
2022-05-20	1.065	1.065	1.065	1.065	1.065	0
2022-05-19	1.050	1.080	1.020	1.065	1.065	86,681
2022-05-18	1.115	1.115	1.035	1.050	1.050	77,393
2022-05-17	1.050	1.085	1.050	1.085	1.085	461
2022-05-16	1.070	1.095	1.060	1.060	1.060	37,271
2022-05-13	1.140	1.140	1.010	1.050	1.050	8,563
2022-05-12	1.140	1.140	1.040	1.120	1.120	27,142
2022-05-11	1.100	1.120	1.035	1.120	1.120	24,607
2022-05-10	1.040	1.105	1.020	1.050	1.050	36,323
2022-05-09	1.050	1.050	1.030	1.030	1.030	1,244
2022-05-06	1.080	1.120	1.060	1.120	1.120	23,962
2022-05-05	1.075	1.105	1.060	1.105	1.105	4,946
2022-05-04	1.100	1.100	1.050	1.100	1.100	484,545
2022-05-03	1.135	1.135	1.135	1.135	1.135	0
2022-05-02	1.110	1.135	1.075	1.135	1.135	56,837
2022-04-29	0.960	1.080	0.960	1.065	1.065	64,611
2022-04-28	1.035	1.045	0.975	1.045	1.045	8,787
2022-04-27	1.030	1.115	0.990	1.075	1.075	79,607
2022-04-26	1.120	1.120	0.950	1.030	1.030	110,827

← NewerPage 19 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.