Ainsworth Game Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	1.080	1.080	1.080	1.080	1.080	0
2022-04-21	1.070	1.085	1.070	1.080	1.080	369,807
2022-04-20	1.075	1.120	1.025	1.120	1.120	26,769
2022-04-19	1.065	1.075	1.010	1.075	1.075	16,852
2022-04-14	1.085	1.085	1.065	1.065	1.065	1,346
2022-04-13	1.080	1.110	1.038	1.090	1.090	45,492
2022-04-12	1.100	1.100	1.050	1.100	1.100	9,565
2022-04-11	1.110	1.120	1.068	1.110	1.110	1,276,320
2022-04-08	1.115	1.130	1.110	1.130	1.130	49,551
2022-04-07	1.120	1.130	1.115	1.120	1.120	20,575
2022-04-06	1.120	1.130	1.120	1.130	1.130	743
2022-04-05	1.110	1.120	1.110	1.118	1.118	6,792
2022-04-04	1.120	1.120	1.115	1.120	1.120	21,508
2022-04-01	1.140	1.150	1.090	1.115	1.115	12,968
2022-03-31	1.110	1.150	1.110	1.150	1.150	12,348
2022-03-30	1.130	1.160	1.120	1.120	1.120	98
2022-03-29	1.120	1.170	1.110	1.110	1.110	18,612
2022-03-28	1.105	1.195	1.105	1.140	1.140	55,731
2022-03-25	1.120	1.138	1.110	1.110	1.110	13,749
2022-03-24	1.140	1.150	1.105	1.120	1.120	306,606
2022-03-23	1.150	1.200	1.120	1.200	1.200	14,017
2022-03-22	1.150	1.175	1.055	1.090	1.090	2,962
2022-03-21	1.125	1.150	1.020	1.095	1.095	312,902
2022-03-18	1.150	1.175	1.150	1.150	1.150	4,779
2022-03-17	1.220	1.220	1.165	1.190	1.190	26,739
2022-03-16	1.140	1.205	1.100	1.185	1.185	29,400
2022-03-15	1.155	1.165	1.150	1.150	1.150	3,962
2022-03-14	1.190	1.190	1.190	1.190	1.190	1,144
2022-03-11	1.170	1.210	1.160	1.190	1.190	8,711
2022-03-10	1.200	1.200	1.150	1.150	1.150	28,961
2022-03-09	1.165	1.205	1.150	1.150	1.150	14,733
2022-03-08	1.150	1.220	1.150	1.200	1.200	37,453
2022-03-07	1.150	1.150	1.015	1.145	1.145	144,706
2022-03-04	1.155	1.155	1.150	1.150	1.150	45,437
2022-03-03	1.190	1.200	1.150	1.200	1.200	14,805
2022-03-02	1.150	1.150	1.150	1.150	1.150	250
2022-03-01	1.150	1.195	1.150	1.185	1.185	1,299
2022-02-28	1.165	1.165	1.150	1.160	1.160	104,729
2022-02-25	1.150	1.175	1.145	1.150	1.150	586,379
2022-02-24	1.240	1.240	1.150	1.200	1.200	358,260
2022-02-23	1.220	1.220	1.180	1.180	1.180	61,680
2022-02-22	1.130	1.130	1.125	1.130	1.130	102,169
2022-02-21	1.100	1.155	1.100	1.130	1.130	92,232
2022-02-18	1.130	1.150	1.130	1.130	1.130	58,466
2022-02-17	1.130	1.160	1.130	1.145	1.145	86,345
2022-02-16	1.220	1.220	1.075	1.130	1.130	668,356
2022-02-15	1.220	1.220	1.200	1.200	1.200	44,311
2022-02-14	1.220	1.220	1.195	1.220	1.220	22,602
2022-02-11	1.220	1.220	1.200	1.210	1.210	56,397
2022-02-10	1.220	1.220	1.200	1.200	1.200	36,631
2022-02-09	1.200	1.220	1.200	1.220	1.220	494,498
2022-02-08	1.200	1.220	1.200	1.200	1.200	5,976
2022-02-07	1.210	1.220	1.200	1.205	1.205	9,394
2022-02-04	1.200	1.220	1.200	1.210	1.210	8,989
2022-02-03	1.230	1.230	1.200	1.200	1.200	19,519
2022-02-02	1.215	1.230	1.200	1.230	1.230	9,913
2022-02-01	1.245	1.245	1.185	1.200	1.200	21,100
2022-01-31	1.205	1.245	1.205	1.245	1.245	1,318
2022-01-28	1.240	1.290	1.200	1.255	1.255	46,896
2022-01-27	1.210	1.225	1.200	1.225	1.225	110,522

← NewerPage 20 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.